DEME Group NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	167.80	168.40	166.40	167.40	167.40	4,493
2026-10-15	167.60	169.00	165.60	167.20	167.20	8,704
2026-10-14	173.20	173.80	168.40	168.40	168.40	10,973
2026-10-13	171.60	174.80	171.40	173.00	173.00	4,596
2026-10-12	171.00	172.40	170.80	172.00	172.00	9,311
2026-10-09	168.80	170.40	168.20	170.20	170.20	5,017
2026-10-08	166.80	168.40	165.20	168.40	168.40	8,304
2026-10-07	168.20	169.40	167.40	167.60	167.60	5,757
2026-10-06	170.80	171.40	169.00	169.60	169.60	5,355
2026-10-05	172.20	172.60	169.00	170.60	170.60	5,979
2026-10-02	171.40	173.20	170.00	172.40	172.40	7,342
2026-10-01	170.80	172.00	168.40	170.80	170.80	6,934
2026-09-30	176.40	177.00	172.00	172.60	172.60	8,683
2026-09-29	180.20	180.40	175.40	175.40	175.40	8,184
2026-09-28	179.60	181.00	179.20	180.00	180.00	4,302
2026-09-25	179.80	180.60	178.80	179.40	179.40	6,888
2026-09-24	178.00	180.80	178.00	178.60	178.60	5,029
2026-09-23	181.20	181.20	178.00	179.20	179.20	7,220
2026-09-22	181.00	182.40	178.20	181.80	181.80	5,886
2026-09-21	180.80	182.60	180.60	181.80	181.80	4,335
2026-09-18	182.20	183.20	179.20	180.80	180.80	12,273

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.