Similarweb Ltd. (FRA:63X)
Germany · Delayed Price · Currency is EUR 2.145
-0.065 (-2.94%)
Last updated: Feb 20, 2026, 3:25 PM CET
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 15, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | -1.66% | - |
| Jan 14, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | -6.87% | - |
| Jan 13, 2026 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | -1.85% | - |
| Jan 12, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -0.17% | - |
| Jan 9, 2026 | 6.05 | 6.06 | 5.94 | 5.94 | 5.94 | -1.49% | - |
| Jan 8, 2026 | 6.16 | 6.17 | 6.03 | 6.03 | 6.03 | 0.50% | - |
| Jan 7, 2026 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | 1.35% | - |
| Jan 6, 2026 | 6.03 | 6.03 | 5.92 | 5.92 | 5.92 | 0.68% | - |
| Jan 5, 2026 | 5.97 | 5.97 | 5.88 | 5.88 | 5.88 | -5.62% | - |
| Jan 2, 2026 | 6.25 | 6.26 | 6.23 | 6.23 | 6.23 | 3.15% | - |
| Dec 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3.78% | - |
| Dec 29, 2025 | 5.94 | 5.94 | 5.82 | 5.82 | 5.82 | -0.17% | 100 |
| Dec 23, 2025 | 5.92 | 5.93 | 5.83 | 5.83 | 5.83 | -0.51% | - |
| Dec 22, 2025 | 5.84 | 5.86 | 5.83 | 5.86 | 5.86 | -1.68% | - |
| Dec 19, 2025 | 6.02 | 6.23 | 5.96 | 5.96 | 5.96 | 3.65% | - |
| Dec 18, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -3.52% | - |
| Dec 17, 2025 | 6.21 | 6.21 | 5.96 | 5.96 | 5.96 | 0.51% | - |
| Dec 16, 2025 | 6.10 | 6.10 | 5.93 | 5.93 | 5.93 | -4.66% | - |
| Dec 15, 2025 | 6.32 | 6.33 | 6.22 | 6.22 | 6.22 | -1.89% | - |
| Dec 12, 2025 | 6.41 | 6.42 | 6.34 | 6.34 | 6.34 | 1.12% | - |
| Dec 11, 2025 | 6.34 | 6.40 | 6.27 | 6.27 | 6.27 | -2.18% | - |
| Dec 10, 2025 | 6.56 | 6.59 | 6.41 | 6.41 | 6.41 | 1.26% | - |
| Dec 9, 2025 | 6.47 | 6.47 | 6.33 | 6.33 | 6.33 | -0.47% | - |
| Dec 8, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Dec 5, 2025 | 6.54 | 6.55 | 6.46 | 6.46 | 6.46 | -1.67% | - |