Similarweb Ltd. (FRA:63X)
Germany · Delayed Price · Currency is EUR 2.180
-0.195 (-8.21%)
At close: Mar 27, 2026
FRA:63X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.31 | 2.31 | 2.18 | 2.18 | 2.18 | -8.21% | 378 |
| Mar 26, 2026 | 2.30 | 2.38 | 2.29 | 2.38 | 2.38 | 2.59% | - |
| Mar 25, 2026 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | 4.51% | - |
| Mar 24, 2026 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Mar 23, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.66% | - |
| Mar 20, 2026 | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -1.73% | - |
| Mar 19, 2026 | 2.38 | 2.38 | 2.31 | 2.31 | 2.31 | -4.15% | - |
| Mar 18, 2026 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -0.21% | - |
| Mar 17, 2026 | 2.34 | 2.42 | 2.33 | 2.42 | 2.42 | 2.55% | 210 |
| Mar 16, 2026 | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | 1.29% | - |
| Mar 13, 2026 | 2.28 | 2.33 | 2.24 | 2.33 | 2.33 | -0.21% | 8,557 |
| Mar 12, 2026 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 3.33% | - |
| Mar 11, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Mar 10, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -1.94% | - |
| Mar 9, 2026 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -5.31% | 2,195 |
| Mar 6, 2026 | 2.51 | 2.55 | 2.45 | 2.45 | 2.45 | 7.22% | 4,271 |
| Mar 5, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.87% | - |
| Mar 4, 2026 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | 6.47% | - |
| Mar 3, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 1.41% | - |
| Mar 2, 2026 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | -4.47% | - |
| Feb 27, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -2.19% | 160 |
| Feb 26, 2026 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 2.93% | - |
| Feb 25, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 2.54% | - |
| Feb 24, 2026 | 2.15 | 2.23 | 2.14 | 2.17 | 2.17 | -5.87% | 1,600 |
| Feb 23, 2026 | 2.37 | 2.38 | 2.30 | 2.30 | 2.30 | 7.23% | 100 |
| Feb 20, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | -2.94% | - |
| Feb 19, 2026 | 2.08 | 2.21 | 2.08 | 2.21 | 2.21 | -32.93% | 4,240 |
| Feb 17, 2026 | 3.31 | 3.40 | 3.30 | 3.30 | 3.30 | -1.79% | 800 |
| Feb 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.03% | - |
| Feb 13, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -6.79% | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -3.49% | - |
| Feb 11, 2026 | 3.86 | 3.90 | 3.59 | 3.59 | 3.59 | -7.36% | 6,291 |
| Feb 10, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | - |
| Feb 9, 2026 | 4.08 | 4.08 | 3.93 | 3.93 | 3.93 | 6.65% | 1,600 |
| Feb 6, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 0.55% | - |
| Feb 5, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -2.27% | - |
| Feb 4, 2026 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -13.79% | 150 |
| Feb 3, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | -0.23% | - |
| Feb 2, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | -2.79% | - |
| Jan 30, 2026 | 4.34 | 4.49 | 4.34 | 4.49 | 4.49 | -3.86% | - |
| Jan 29, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.76% | - |
| Jan 28, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | -3.04% | - |
| Jan 27, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | -0.52% | - |
| Jan 26, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jan 23, 2026 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | 1.70% | - |
| Jan 22, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -5.15% | - |
| Jan 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.29% | - |
| Jan 20, 2026 | 5.35 | 5.35 | 5.02 | 5.02 | 5.02 | -5.82% | 1,000 |
| Jan 19, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -1.30% | 500 |
| Jan 16, 2026 | 5.35 | 5.40 | 5.34 | 5.40 | 5.40 | 1.31% | - |