DataWalk S.A. (FRA:01R)
Germany · Delayed Price · Currency is EUR 33.25
-0.55 (-1.63%)
At close: Mar 27, 2026
FRA:01R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.63% | - |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 6.79% | - |
| Mar 25, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -3.51% | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.39% | - |
| Mar 23, 2026 | 32.50 | 33.95 | 30.50 | 33.95 | 33.95 | -3.00% | 5,555 |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 390 |
| Mar 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Mar 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Mar 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.36% | - |
| Mar 13, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -2.57% | - |
| Mar 12, 2026 | 38.35 | 39.80 | 37.00 | 37.00 | 37.00 | -3.77% | 113 |
| Mar 11, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -3.63% | - |
| Mar 10, 2026 | 36.30 | 39.90 | 36.30 | 39.90 | 39.90 | 14.00% | 25 |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Mar 6, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | -1.49% | - |
| Mar 5, 2026 | 35.00 | 36.95 | 35.00 | 36.95 | 36.95 | 4.53% | - |
| Mar 4, 2026 | 35.00 | 35.35 | 35.00 | 35.35 | 35.35 | 0.86% | - |
| Mar 3, 2026 | 38.00 | 38.00 | 35.05 | 35.05 | 35.05 | -10.93% | 5 |
| Mar 2, 2026 | 35.00 | 39.35 | 35.00 | 39.35 | 39.35 | 6.35% | 2 |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | - |
| Feb 26, 2026 | 35.75 | 37.10 | 35.75 | 37.10 | 37.10 | -1.07% | - |
| Feb 25, 2026 | 36.05 | 37.50 | 36.05 | 37.50 | 37.50 | 2.46% | 500 |
| Feb 24, 2026 | 35.35 | 36.60 | 35.35 | 36.60 | 36.60 | -1.08% | - |
| Feb 23, 2026 | 35.25 | 37.00 | 35.25 | 37.00 | 37.00 | 2.21% | 54 |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.74% | - |
| Feb 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.76% | 200 |
| Feb 18, 2026 | 37.95 | 39.90 | 37.95 | 39.90 | 39.90 | -2.09% | 50 |
| Feb 17, 2026 | 37.50 | 40.75 | 37.50 | 40.75 | 40.75 | 10.28% | 57 |
| Feb 16, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 6.03% | - |
| Feb 13, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -6.69% | - |
| Feb 12, 2026 | 34.90 | 37.35 | 34.90 | 37.35 | 37.35 | 0.95% | 30 |
| Feb 11, 2026 | 36.05 | 38.40 | 36.05 | 37.00 | 37.00 | -2.37% | 185 |
| Feb 10, 2026 | 34.85 | 37.90 | 34.85 | 37.90 | 37.90 | 7.98% | 1,067 |
| Feb 9, 2026 | 38.55 | 38.55 | 35.10 | 35.10 | 35.10 | -8.59% | 414 |
| Feb 6, 2026 | 35.15 | 38.40 | 35.15 | 38.40 | 38.40 | 9.71% | 532 |
| Feb 5, 2026 | 36.65 | 36.65 | 35.00 | 35.00 | 35.00 | -4.50% | 564 |
| Feb 4, 2026 | 41.55 | 41.55 | 35.05 | 36.65 | 36.65 | -15.65% | 270 |
| Feb 3, 2026 | 39.00 | 43.45 | 39.00 | 43.45 | 43.45 | 7.95% | 255 |
| Feb 2, 2026 | 39.45 | 40.25 | 39.45 | 40.25 | 40.25 | -3.59% | 50 |
| Jan 30, 2026 | 38.00 | 41.75 | 38.00 | 41.75 | 41.75 | 2.45% | 2,135 |
| Jan 29, 2026 | 35.85 | 40.75 | 35.85 | 40.75 | 40.75 | 6.26% | 370 |
| Jan 28, 2026 | 33.30 | 38.35 | 33.30 | 38.35 | 38.35 | 10.20% | 105 |
| Jan 27, 2026 | 33.70 | 34.80 | 32.80 | 34.80 | 34.80 | -2.52% | 176 |
| Jan 26, 2026 | 36.25 | 36.25 | 35.00 | 35.70 | 35.70 | -2.59% | 556 |
| Jan 23, 2026 | 35.65 | 36.65 | 34.30 | 36.65 | 36.65 | 0.96% | 602 |
| Jan 22, 2026 | 33.25 | 36.30 | 33.25 | 36.30 | 36.30 | 9.50% | 386 |
| Jan 21, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -3.07% | - |
| Jan 20, 2026 | 33.45 | 34.20 | 33.45 | 34.20 | 34.20 | -0.87% | 90 |
| Jan 19, 2026 | 36.80 | 36.80 | 34.50 | 34.50 | 34.50 | -7.51% | 325 |