DataWalk S.A. (FRA:01R)
Germany · Delayed Price · Currency is EUR 34.65
+3.15 (10.00%)
At close: Jan 9, 2026
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.20 | 35.15 | 29.60 | 34.65 | 34.65 | 10.00% | 1,001 |
| Jan 8, 2026 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 13.11% | 209 |
| Jan 7, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 4.11% | - |
| Jan 6, 2026 | 27.70 | 27.70 | 26.75 | 26.75 | 26.75 | 11.92% | 36 |
| Jan 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.24% | - |
| Dec 30, 2025 | 24.00 | 24.70 | 24.00 | 24.70 | 24.70 | 1.44% | 45 |
| Dec 29, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.25% | - |
| Dec 23, 2025 | 24.60 | 24.60 | 24.05 | 24.05 | 24.05 | 6.18% | 45 |
| Dec 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.03% | - |
| Dec 19, 2025 | 21.65 | 22.20 | 21.65 | 22.20 | 22.20 | 0.45% | - |
| Dec 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.86% | - |
| Dec 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.44% | - |
| Dec 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 4.14% | - |
| Dec 15, 2025 | 21.35 | 21.75 | 21.35 | 21.75 | 21.75 | 1.87% | 103 |
| Dec 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | - |
| Dec 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.69% | - |
| Dec 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.17% | - |
| Dec 9, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 1.90% | - |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.65% | - |
| Dec 4, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 13.11% | - |
| Dec 2, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 3.05% | - |
| 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% | - |