DataWalk S.A. (FRA:01R)
Germany · Delayed Price · Currency is EUR 40.80
+0.05 (0.12%)
Last updated: Jan 30, 2026, 2:56 PM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 34.50 | 37.30 | 34.50 | 37.30 | 37.30 | 17.11% | 100 |
| Jan 15, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -7.55% | - |
| Jan 14, 2026 | 32.50 | 34.45 | 32.50 | 34.45 | 34.45 | -1.29% | 760 |
| Jan 13, 2026 | 32.55 | 34.90 | 32.55 | 34.90 | 34.90 | 3.25% | 299 |
| Jan 12, 2026 | 34.00 | 35.05 | 33.00 | 33.80 | 33.80 | -2.45% | 462 |
| 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 |