DataWalk S.A. (FRA:01R)
Germany · Delayed Price · Currency is EUR 18.36
-0.58 (-3.06%)
Last updated: Dec 1, 2025, 8:09 AM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -3.06% | - |
| Nov 28, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 5.81% | - |
| Nov 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.02% | - |
| Nov 26, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -4.53% | - |
| Nov 25, 2025 | 19.04 | 19.04 | 17.74 | 18.56 | 18.56 | -6.17% | 55 |
| Nov 24, 2025 | 20.35 | 20.35 | 19.78 | 19.78 | 19.78 | -5.36% | 330 |
| Nov 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% | - |
| Nov 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.72% | - |
| Nov 19, 2025 | 20.25 | 20.80 | 20.25 | 20.80 | 20.80 | -0.48% | - |
| Nov 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 20.65 | 20.70 | 20.70 | -4.39% | 98 |
| Nov 13, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.78% | - |
| Nov 12, 2025 | 22.15 | 22.50 | 22.15 | 22.50 | 22.50 | 5.39% | 30 |
| Nov 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.37% | - |
| Nov 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3.23% | - |
| Nov 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.50% | - |
| Nov 5, 2025 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -5.20% | 70 |
| Nov 4, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% | - |
| Nov 3, 2025 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | 0.72% | 30 |
| Oct 31, 2025 | 21.80 | 21.80 | 20.90 | 20.90 | 20.90 | -5.00% | - |
| Oct 30, 2025 | 21.70 | 22.10 | 21.55 | 22.00 | 22.00 | - | 390 |
| Oct 29, 2025 | 21.70 | 22.20 | 21.55 | 22.00 | 22.00 | -0.90% | 112 |
| Oct 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.60% | - |
| Oct 27, 2025 | 21.40 | 22.40 | 21.40 | 21.85 | 21.85 | 2.10% | 50 |
| Oct 24, 2025 | 20.70 | 21.40 | 20.70 | 21.40 | 21.40 | 1.66% | - |
| Oct 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% | - |
| Oct 22, 2025 | 20.45 | 20.95 | 20.45 | 20.95 | 20.95 | -1.87% | - |
| Oct 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | 174 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Oct 17, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 4.06% | - |
| Oct 16, 2025 | 21.75 | 21.75 | 20.95 | 20.95 | 20.95 | -1.64% | 30 |
| Oct 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Oct 14, 2025 | 22.50 | 22.50 | 21.00 | 21.00 | 21.00 | -7.49% | 90 |
| Oct 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Oct 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.09% | - |
| Oct 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | 55 |
| Oct 8, 2025 | 22.55 | 23.05 | 22.55 | 22.90 | 22.90 | -0.43% | 150 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | - |
| Oct 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.88% | - |
| Oct 3, 2025 | 22.70 | 22.85 | 22.70 | 22.85 | 22.85 | - | 36 |
| Oct 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.87% | - |
| Oct 1, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% | - |
| Sep 30, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 0.65% | 22 |
| Sep 29, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | - |
| Sep 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | - |
| Sep 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Sep 24, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Sep 23, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.45% | 25 |