DEME Group NV DEME
EURONEXT · Belgium · Industrial Services
€170.80-1.80 (-1.04%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €170.80 | -1.04% | €170.80 | €172.00 | €168.40 | 6.93K |
| 2026-09-30 | €172.60 | -1.60% | €176.40 | €177.00 | €172.00 | 8.68K |
| 2026-09-29 | €175.40 | -2.56% | €180.20 | €180.40 | €175.40 | 8.18K |
| 2026-09-28 | €180.00 | +0.33% | €179.60 | €181.00 | €179.20 | 4.30K |
| 2026-09-25 | €179.40 | +0.45% | €179.80 | €180.60 | €178.80 | 6.89K |
| 2026-09-24 | €178.60 | -0.33% | €178.00 | €180.80 | €178.00 | 5.03K |
| 2026-09-23 | €179.20 | -1.43% | €181.20 | €181.20 | €178.00 | 7.22K |
| 2026-09-22 | €181.80 | 0.00% | €181.00 | €182.40 | €178.20 | 5.89K |
| 2026-09-21 | €181.80 | +0.55% | €180.80 | €182.60 | €180.60 | 4.34K |
| 2026-09-18 | €180.80 | -0.88% | €182.20 | €183.20 | €179.20 | 12.27K |
| 2026-09-17 | €182.40 | +0.77% | €182.40 | €183.60 | €181.40 | 5.27K |
| 2026-09-16 | €181.00 | +0.78% | €180.00 | €182.80 | €180.00 | 5.07K |
| 2026-09-15 | €179.60 | +0.79% | €177.20 | €179.80 | €175.40 | 6.66K |
| 2026-09-14 | €178.20 | -1.87% | €179.20 | €180.60 | €177.60 | 6.34K |
| 2026-09-11 | €181.60 | -0.33% | €182.80 | €184.40 | €181.20 | 11.82K |
| 2026-09-10 | €182.20 | +0.33% | €181.60 | €183.00 | €181.40 | 4.91K |
| 2026-09-09 | €181.60 | -0.55% | €181.80 | €182.80 | €180.20 | 5.78K |
| 2026-09-08 | €182.60 | +0.66% | €180.80 | €183.40 | €180.80 | 4.99K |
| 2026-09-07 | €181.40 | -0.87% | €183.40 | €183.80 | €180.20 | 4.24K |
| 2026-09-04 | €183.00 | -0.87% | €184.60 | €185.60 | €182.60 | 7.08K |
| 2026-09-03 | €184.60 | +3.36% | €179.00 | €185.00 | €178.20 | 8.81K |
| 2026-09-02 | €178.60 | -0.22% | €179.00 | €181.00 | €178.20 | 7.75K |
| 2026-09-01 | €179.00 | +2.52% | €175.20 | €180.60 | €175.20 | 10.78K |
| 2026-08-31 | €174.60 | -2.02% | €178.20 | €178.60 | €173.00 | 14.75K |
| 2026-08-28 | €178.20 | -1.00% | €181.20 | €182.80 | €177.60 | 8.17K |
| 2026-08-27 | €180.00 | -0.77% | €180.00 | €183.20 | €177.80 | 10.97K |
| 2026-08-26 | €181.40 | +6.58% | €178.00 | €185.20 | €175.40 | 60.72K |
| 2026-08-25 | €170.20 | +0.24% | €170.80 | €170.80 | €169.40 | 7.92K |
| 2026-08-24 | €169.80 | +0.59% | €169.00 | €170.80 | €168.80 | 10.87K |
| 2026-08-21 | €168.80 | +0.12% | €168.80 | €170.60 | €168.00 | 7.54K |
| 2026-08-20 | €168.60 | -0.71% | €169.20 | €170.40 | €167.80 | 8.22K |
| 2026-08-19 | €169.80 | +0.71% | €168.60 | €170.60 | €168.00 | 13.78K |
| 2026-08-18 | €168.60 | -0.71% | €169.40 | €170.00 | €167.80 | 13.25K |
| 2026-08-17 | €169.80 | +1.31% | €170.00 | €170.60 | €167.80 | 9.97K |
| 2026-08-14 | €167.60 | +0.84% | €166.60 | €168.00 | €166.40 | 5.26K |
| 2026-08-13 | €166.20 | -0.48% | €167.00 | €167.60 | €166.20 | 4.30K |
| 2026-08-12 | €167.00 | 0.00% | €166.80 | €169.20 | €166.40 | 8.35K |
| 2026-08-11 | €167.00 | -0.60% | €167.40 | €168.60 | €166.80 | 5.85K |
| 2026-08-10 | €168.00 | +0.60% | €166.40 | €168.00 | €165.80 | 6.93K |
| 2026-08-07 | €167.00 | +1.09% | €165.60 | €168.80 | €165.40 | 12.67K |
| 2026-08-06 | €165.20 | -1.08% | €167.20 | €167.60 | €165.20 | 14.29K |
| 2026-08-05 | €167.00 | 0.00% | €168.00 | €168.80 | €166.40 | 8.98K |
| 2026-08-04 | €167.00 | +0.97% | €166.40 | €168.40 | €165.60 | 6.77K |
| 2026-08-03 | €165.40 | +0.12% | €166.60 | €167.20 | €164.60 | 7.17K |
| 2026-07-31 | €165.20 | -0.96% | €168.80 | €169.50 | €165.20 | 9.67K |
| 2026-07-30 | €166.80 | +1.58% | €164.00 | €168.00 | €164.00 | 6.53K |
| 2026-07-29 | €164.20 | +0.61% | €161.60 | €165.20 | €161.60 | 14.22K |
| 2026-07-28 | €163.20 | -1.45% | €166.20 | €166.20 | €161.40 | 8.24K |
| 2026-07-27 | €165.60 | -1.43% | €170.60 | €171.40 | €165.60 | 6.84K |
| 2026-07-24 | €168.00 | +0.12% | €167.40 | €168.80 | €167.20 | 5.08K |
| 2026-07-23 | €167.80 | -0.71% | €168.20 | €170.60 | €166.60 | 4.80K |
| 2026-07-22 | €169.00 | +0.12% | €168.80 | €170.40 | €168.60 | 5.58K |
| 2026-07-21 | €168.80 | -0.35% | €170.20 | €170.80 | €168.20 | 5.98K |
| 2026-07-20 | €169.40 | +0.24% | €169.00 | €171.40 | €168.40 | 5.25K |
| 2026-07-17 | €169.00 | -1.63% | €170.20 | €170.80 | €168.40 | 6.60K |
| 2026-07-16 | €171.80 | -0.69% | €173.20 | €174.80 | €170.80 | 7.39K |
| 2026-07-15 | €173.00 | +0.93% | €171.00 | €174.40 | €170.60 | 7.28K |
| 2026-07-14 | €171.40 | +2.02% | €168.20 | €172.80 | €168.00 | 6.42K |
| 2026-07-13 | €168.00 | -0.36% | €166.40 | €168.80 | €164.60 | 11.53K |
| 2026-07-10 | €168.60 | -0.24% | €168.60 | €170.40 | €168.40 | 6.36K |
| 2026-07-09 | €169.00 | +0.60% | €169.80 | €170.80 | €169.00 | 6.01K |
| 2026-07-08 | €168.00 | -2.78% | €172.40 | €172.80 | €167.20 | 13.85K |
| 2026-07-07 | €172.80 | -0.80% | €174.20 | €174.20 | €169.80 | 11.07K |
| 2026-07-06 | €174.20 | -1.80% | €176.60 | €176.60 | €173.20 | 7.92K |
| 2026-07-03 | €177.40 | +2.19% | €173.80 | €178.40 | €173.00 | 7.75K |
| 2026-07-02 | €173.60 | +1.28% | €171.00 | €173.60 | €169.20 | 10.03K |
| 2026-07-01 | €171.40 | -2.06% | €175.00 | €175.60 | €170.60 | 13.69K |
| 2026-06-30 | €175.00 | +0.11% | €175.20 | €177.00 | €174.20 | 8.58K |
| 2026-06-29 | €174.80 | -0.79% | €177.00 | €177.00 | €173.80 | 9.93K |
| 2026-06-26 | €176.20 | -0.68% | €178.20 | €178.20 | €175.40 | 8.43K |
| 2026-06-25 | €177.40 | -0.78% | €178.80 | €179.00 | €176.40 | 4.58K |
| 2026-06-24 | €178.80 | -1.65% | €181.40 | €181.40 | €177.40 | 8.90K |
| 2026-06-23 | €181.80 | -0.98% | €182.20 | €182.20 | €179.40 | 7.83K |
| 2026-06-22 | €183.60 | +1.66% | €182.40 | €183.60 | €180.40 | 7.72K |
| 2026-06-19 | €180.60 | -0.66% | €181.60 | €182.00 | €179.40 | 8.70K |
| 2026-06-18 | €181.80 | -1.62% | €185.20 | €185.20 | €181.20 | 7.52K |
| 2026-06-17 | €184.80 | -0.22% | €184.20 | €185.80 | €182.00 | 5.55K |
| 2026-06-16 | €185.20 | -2.94% | €191.00 | €192.40 | €185.20 | 7.54K |
| 2026-06-15 | €190.80 | +0.10% | €193.60 | €194.00 | €190.60 | 6.00K |
| 2026-06-12 | €190.60 | +2.80% | €187.80 | €190.60 | €186.80 | 8.85K |
| 2026-06-11 | €185.40 | +2.32% | €181.20 | €186.20 | €181.20 | 7.38K |
| 2026-06-10 | €181.20 | +1.12% | €179.20 | €183.20 | €178.40 | 9.32K |
| 2026-06-09 | €179.20 | -1.75% | €182.40 | €184.00 | €179.00 | 8.13K |
| 2026-06-08 | €182.40 | -1.30% | €181.60 | €183.80 | €180.80 | 8.91K |
| 2026-06-05 | €184.80 | -0.96% | €186.00 | €188.00 | €184.20 | 8.34K |
| 2026-06-04 | €186.60 | +2.53% | €182.00 | €187.00 | €181.80 | 12.96K |
| 2026-06-03 | €182.00 | -0.44% | €183.00 | €184.40 | €182.00 | 7.10K |
| 2026-06-02 | €182.80 | -0.54% | €184.80 | €185.20 | €182.00 | 12.76K |
| 2026-06-01 | €183.80 | -0.86% | €186.00 | €187.00 | €182.00 | 8.99K |
| 2026-05-29 | €185.40 | +2.77% | €181.40 | €185.40 | €181.40 | 55.51K |