Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Defi Developmen (DFDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.105 28.105 23.66 24.41 364,325
17th Jul 2025 (Thu) 31.03 32.00 26.55 26.74 461,713
16th Jul 2025 (Wed) 26.62 30.73 26.00 30.36 378,292
15th Jul 2025 (Tue) 24.535 24.85 22.40 24.68 142,765
14th Jul 2025 (Mon) 28.05 28.50 23.35 24.50 262,227
11th Jul 2025 (Fri) 25.95 28.08 25.795 27.25 278,681
10th Jul 2025 (Thu) 22.98 26.50 21.65 24.64 335,534
9th Jul 2025 (Wed) 21.405 22.57 19.75 22.57 136,503
8th Jul 2025 (Tue) 24.00 24.88 20.18 20.22 399,642
7th Jul 2025 (Mon) 23.00 23.50 21.40 23.11 159,701
4th Jul 2025 (Fri) 21.11 24.68 21.11 23.80 238,675
3rd Jul 2025 (Thu) 21.11 24.68 21.11 23.80 238,675
2nd Jul 2025 (Wed) 20.145 20.60 18.36 20.39 172,759
1st Jul 2025 (Tue) 20.02 22.30 19.10 21.01 96,874
30th Jun 2025 (Mon) 17.71 22.79 17.01 21.44 325,942
27th Jun 2025 (Fri) 17.90 18.00 16.08 16.82 128,006
26th Jun 2025 (Thu) 19.38 19.38 17.50 17.94 79,640
25th Jun 2025 (Wed) 20.50 20.90 17.50 18.86 195,368
24th Jun 2025 (Tue) 18.06 26.77 18.06 19.63 767,730
23rd Jun 2025 (Mon) 23.75 27.00 21.51 24.81 142,967
20th Jun 2025 (Fri) 31.23 31.23 22.85 24.88 185,952
19th Jun 2025 (Thu) 30.20 32.50 30.20 31.27 60,870
18th Jun 2025 (Wed) 30.20 32.50 30.20 31.27 60,870
17th Jun 2025 (Tue) 30.60 33.66 30.00 31.09 142,494
16th Jun 2025 (Mon) 27.82 33.23 26.50 31.06 227,806
13th Jun 2025 (Fri) 29.00 31.30 25.00 25.73 143,994
12th Jun 2025 (Thu) 23.49 32.75 22.00 31.56 456,678
11th Jun 2025 (Wed) 27.31 31.10 25.47 26.27 293,887
10th Jun 2025 (Tue) 25.935 28.00 24.42 26.45 250,688
9th Jun 2025 (Mon) 20.79 25.50 18.70 23.12 230,660
6th Jun 2025 (Fri) 14.905 19.50 13.55 18.96 234,812
5th Jun 2025 (Thu) 16.78 16.84 13.86 14.29 78,521
4th Jun 2025 (Wed) 19.10 19.10 15.83 16.74 195,015
3rd Jun 2025 (Tue) 19.92 23.95 19.105 19.78 110,402
2nd Jun 2025 (Mon) 18.69 21.49 16.32 19.71 132,326
30th May 2025 (Fri) 21.67 24.50 17.20 17.51 292,519
29th May 2025 (Thu) 22.70 22.815 19.17 19.66 164,388
28th May 2025 (Wed) 24.40 28.26 20.83 22.24 321,353
27th May 2025 (Tue) 37.43 37.47 25.00 26.41 365,075
26th May 2025 (Mon) 34.25 34.25 34.25 34.25 0
24th May 2025 (Sat) 37.98 39.87 32.52 34.25 418,368
23rd May 2025 (Fri) 37.98 39.87 32.52 34.155 418,368
22nd May 2025 (Thu) 36.71 53.19 35.00 40.72 830,570
21st May 2025 (Wed) 33.99 37.49 23.25 36.25 526,420
20th May 2025 (Tue) 134.02 186.50 131.51 178.21 59,131
19th May 2025 (Mon) 118.87 133.72 111.00 126.62 43,007
FTSE 100 Latest
Value8,992.12
Change19.48