DataWalk S.A. (FRA:01R)
Germany · Delayed Price · Currency is EUR 28.15
-0.80 (-2.76%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:01R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | - | -2.76% | - |
| Aug 25, 2026 | 28.45 | 28.95 | 28.45 | 28.95 | 28.95 | -3.50% | - |
| Aug 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 42 |
| Aug 21, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.03% | - |
| Aug 20, 2026 | 28.30 | 29.00 | 28.30 | 29.00 | 29.00 | 1.40% | - |
| Aug 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 18, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | -2.39% | 150 |
| Aug 17, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.68% | - |
| Aug 14, 2026 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -2.30% | 420 |
| Aug 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | - |
| Aug 12, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -6.83% | - |
| Aug 11, 2026 | 30.50 | 32.95 | 30.50 | 32.95 | 32.95 | 7.86% | 160 |
| Aug 10, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.97% | - |
| Aug 7, 2026 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | -5.22% | 14 |
| Aug 6, 2026 | 31.15 | 32.55 | 31.15 | 32.55 | 32.55 | 3.50% | 60 |
| Aug 5, 2026 | 32.45 | 32.45 | 31.45 | 31.45 | 31.45 | -2.33% | 480 |
| Aug 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Aug 3, 2026 | 32.80 | 32.95 | 32.80 | 32.80 | 32.80 | -2.24% | 186 |
| Jul 31, 2026 | 31.50 | 33.55 | 31.50 | 33.55 | 33.55 | 2.91% | 77 |
| Jul 30, 2026 | 34.10 | 34.10 | 32.45 | 32.60 | 32.60 | -5.37% | 872 |
| Jul 29, 2026 | 39.95 | 39.95 | 32.00 | 34.45 | 34.45 | -13.77% | 3,813 |
| Jul 28, 2026 | 29.05 | 40.00 | 29.05 | 39.95 | 39.95 | 28.25% | 420 |
| Jul 27, 2026 | 26.45 | 31.15 | 26.45 | 31.15 | 31.15 | 10.07% | 70 |
| Jul 24, 2026 | 26.70 | 28.30 | 26.70 | 28.30 | 28.30 | 0.53% | 100 |
| Jul 23, 2026 | 26.35 | 28.15 | 26.35 | 28.15 | 28.15 | 11.71% | 115 |
| Jul 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Jul 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.58% | - |
| Jul 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.00% | - |
| Jul 17, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Jul 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -6.00% | - |
| Jul 15, 2026 | 25.20 | 26.65 | 25.20 | 26.65 | 26.65 | 7.24% | 423 |
| Jul 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.20% | - |
| Jul 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.61% | - |
| Jul 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.20% | - |
| Jul 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Jul 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Jul 6, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | -2.57% | - |
| Jul 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.55% | - |
| Jul 2, 2026 | 26.40 | 27.35 | 26.40 | 27.35 | 27.35 | 4.99% | - |
| Jul 1, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.07% | - |
| Jun 30, 2026 | 25.35 | 26.60 | 25.35 | 26.60 | 26.60 | 3.30% | 405 |
| Jun 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.34% | - |
| Jun 26, 2026 | 24.85 | 26.10 | 24.85 | 26.10 | 26.10 | 0.97% | 205 |
| Jun 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -3.18% | - |
| Jun 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -7.93% | - |
| Jun 22, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 0.69% | 357 |
| Jun 19, 2026 | 27.20 | 28.80 | 27.20 | 28.80 | 28.80 | -1.37% | - |
| Jun 18, 2026 | 27.90 | 29.20 | 27.90 | 29.20 | 29.20 | -1.18% | - |