Similarweb Ltd. (FRA:63X)
Germany · Delayed Price · Currency is EUR 5.96
+0.21 (3.65%)
At close: Dec 19, 2025
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 4, 2025 | 6.84 | 6.84 | 6.57 | 6.57 | 6.57 | 1.39% | - |
| Dec 3, 2025 | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | -0.77% | - |
| Dec 2, 2025 | 6.52 | 6.58 | 6.52 | 6.53 | 6.53 | 7.58% | - |
| Dec 1, 2025 | 6.62 | 6.75 | 6.07 | 6.07 | 6.07 | -8.03% | 250 |
| Nov 28, 2025 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| Nov 27, 2025 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | 1.86% | - |
| Nov 26, 2025 | 6.56 | 6.56 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Nov 25, 2025 | 6.57 | 6.57 | 6.48 | 6.48 | 6.48 | 2.53% | - |
| Nov 24, 2025 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | 2.93% | - |
| Nov 21, 2025 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | -6.26% | - |
| Nov 20, 2025 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | 0.61% | - |
| Nov 19, 2025 | 6.06 | 6.51 | 6.06 | 6.51 | 6.51 | 8.14% | - |
| Nov 18, 2025 | 6.10 | 6.12 | 6.02 | 6.02 | 6.02 | -3.37% | - |
| Nov 17, 2025 | 6.26 | 6.27 | 6.23 | 6.23 | 6.23 | -1.11% | 200 |
| Nov 14, 2025 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | -3.67% | - |
| Nov 13, 2025 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | 9.18% | - |
| Nov 12, 2025 | 6.93 | 6.93 | 5.99 | 5.99 | 5.99 | -17.27% | - |
| Nov 11, 2025 | 7.21 | 7.24 | 7.20 | 7.24 | 7.24 | 1.97% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Nov 7, 2025 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | -3.16% | - |
| Nov 6, 2025 | 7.36 | 7.43 | 7.28 | 7.28 | 7.28 | 0.55% | - |
| Nov 5, 2025 | 7.10 | 7.24 | 7.04 | 7.24 | 7.24 | -1.09% | 450 |
| Nov 4, 2025 | 7.39 | 7.39 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Nov 3, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 0.41% | 70 |
| Oct 31, 2025 | 7.27 | 7.31 | 7.21 | 7.31 | 7.31 | 1.11% | - |
| Oct 30, 2025 | 7.20 | 7.23 | 7.07 | 7.23 | 7.23 | -3.08% | - |
| Oct 29, 2025 | 7.68 | 7.68 | 7.46 | 7.46 | 7.46 | -3.62% | - |
| Oct 28, 2025 | 7.71 | 7.74 | 7.62 | 7.74 | 7.74 | 0.65% | - |
| Oct 27, 2025 | 7.58 | 7.69 | 7.48 | 7.69 | 7.69 | 2.53% | - |
| Oct 24, 2025 | 7.47 | 7.50 | 7.46 | 7.50 | 7.50 | 2.46% | - |
| Oct 23, 2025 | 7.36 | 7.37 | 7.32 | 7.32 | 7.32 | -1.48% | - |
| Oct 22, 2025 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 1.09% | - |
| Oct 21, 2025 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | 2.51% | - |
| Oct 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.55% | - |
| Oct 17, 2025 | 7.25 | 7.58 | 7.21 | 7.21 | 7.21 | -4.38% | 70 |
| Oct 16, 2025 | 7.51 | 7.54 | 7.51 | 7.54 | 7.54 | 0.53% | 450 |
| Oct 15, 2025 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | 5.04% | - |
| Oct 14, 2025 | 7.23 | 7.24 | 7.14 | 7.14 | 7.14 | -0.42% | - |
| Oct 13, 2025 | 7.18 | 7.20 | 7.17 | 7.17 | 7.17 | -5.41% | - |