DataWalk S.A. (FRA:01R)
Germany · Delayed Price · Currency is EUR 23.50
+0.15 (0.64%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:01R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% | 2,046 |
| Oct 22, 2026 | 23.00 | 23.70 | 23.00 | 23.35 | 23.35 | 0.21% | 2,046 |
| Oct 21, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | -0.64% | - |
| Oct 20, 2026 | 24.25 | 24.85 | 22.70 | 23.45 | 23.45 | -6.01% | 113 |
| Oct 19, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.25% | - |
| Oct 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Oct 15, 2026 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 0.79% | 14 |
| Oct 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.26% | - |
| Oct 13, 2026 | 25.05 | 26.05 | 25.05 | 26.05 | 26.05 | 3.37% | - |
| Oct 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.26% | - |
| Oct 9, 2026 | 25.80 | 26.05 | 25.80 | 26.05 | 26.05 | 3.37% | - |
| Oct 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.75% | - |
| Oct 7, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.77% | - |
| Oct 6, 2026 | 25.15 | 26.20 | 25.15 | 25.85 | 25.85 | 1.37% | 250 |
| Oct 5, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.92% | 30 |
| Oct 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Oct 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.16% | - |
| Sep 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.19% | - |
| Sep 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.19% | - |
| Sep 25, 2026 | 26.75 | 26.75 | 25.90 | 25.90 | 25.90 | -5.13% | 60 |
| Sep 24, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | - |
| Sep 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.44% | - |
| Sep 22, 2026 | 27.80 | 28.70 | 27.80 | 28.70 | 28.70 | 4.36% | - |
| Sep 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 5.77% | - |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | - |
| Sep 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -3.02% | - |
| Sep 16, 2026 | 26.05 | 26.60 | 26.05 | 26.50 | 26.50 | -1.85% | 60 |
| Sep 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.10% | - |
| Sep 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.18% | - |
| Sep 11, 2026 | 26.70 | 27.35 | 26.70 | 27.35 | 27.35 | -0.55% | - |
| Sep 10, 2026 | 26.90 | 27.50 | 26.90 | 27.50 | 27.50 | 2.04% | 14 |
| Sep 9, 2026 | 26.30 | 26.95 | 26.30 | 26.95 | 26.95 | -0.74% | - |
| Sep 8, 2026 | 26.50 | 27.15 | 26.50 | 27.15 | 27.15 | 3.04% | - |
| Sep 7, 2026 | 26.55 | 26.55 | 26.35 | 26.35 | 26.35 | -0.38% | 54 |
| Sep 4, 2026 | 25.55 | 26.45 | 25.55 | 26.45 | 26.45 | 2.32% | 60 |
| Sep 3, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -3.18% | - |
| Sep 2, 2026 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 1.14% | 30 |
| Sep 1, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | -0.19% | 8 |
| Aug 31, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -2.22% | 31 |
| Aug 28, 2026 | 27.20 | 27.20 | 27.05 | 27.05 | 27.05 | -0.55% | 16 |
| Aug 27, 2026 | 28.05 | 28.05 | 27.20 | 27.20 | 27.20 | -3.37% | 335 |
| Aug 26, 2026 | 28.15 | 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% | - |