Similarweb Ltd. (FRA:63X)
Germany · Delayed Price · Currency is EUR 7.46
+0.03 (0.34%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:63X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.54 | 7.54 | 7.46 | 7.46 | 7.46 | 0.34% | - |
| Aug 25, 2026 | 7.60 | 7.60 | 7.43 | 7.43 | 7.43 | 7.60% | - |
| Aug 24, 2026 | 6.98 | 6.98 | 6.91 | 6.91 | 6.91 | 0.73% | - |
| Aug 21, 2026 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | -0.51% | - |
| Aug 20, 2026 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | -3.84% | - |
| Aug 19, 2026 | 7.27 | 7.32 | 7.17 | 7.17 | 7.17 | 6.78% | 120 |
| Aug 18, 2026 | 7.27 | 7.27 | 6.71 | 6.71 | 6.71 | -9.20% | 130 |
| Aug 17, 2026 | 7.53 | 7.53 | 7.39 | 7.39 | 7.39 | 0.68% | - |
| Aug 14, 2026 | 7.67 | 7.67 | 7.34 | 7.34 | 7.34 | -1.81% | - |
| Aug 13, 2026 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | 6.10% | - |
| Aug 12, 2026 | 6.18 | 7.05 | 6.18 | 7.05 | 7.05 | 9.06% | - |
| Aug 11, 2026 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | 1.17% | - |
| Aug 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.67% | - |
| Aug 7, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | -1.10% | - |
| Aug 6, 2026 | 6.35 | 6.36 | 6.35 | 6.35 | 6.35 | -0.63% | - |
| Aug 5, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | 1.11% | - |
| Aug 4, 2026 | 6.24 | 6.32 | 6.23 | 6.32 | 6.32 | 4.03% | - |
| Aug 3, 2026 | 6.15 | 6.15 | 6.08 | 6.08 | 6.08 | -1.86% | - |
| Jul 31, 2026 | 6.17 | 6.19 | 6.17 | 6.19 | 6.19 | 1.39% | - |
| Jul 30, 2026 | 6.15 | 6.16 | 6.11 | 6.11 | 6.11 | -0.65% | - |
| Jul 29, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | 4.06% | - |
| Jul 28, 2026 | 5.91 | 5.92 | 5.91 | 5.91 | 5.91 | 7.46% | - |
| Jul 27, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 3.97% | - |
| Jul 24, 2026 | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | -1.12% | - |
| Jul 23, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -7.04% | - |
| Jul 22, 2026 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | -1.37% | - |
| Jul 21, 2026 | 5.61 | 5.83 | 5.61 | 5.83 | 5.83 | -3.40% | - |
| Jul 20, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 0.58% | - |
| Jul 17, 2026 | 6.22 | 6.22 | 6.00 | 6.00 | 6.00 | -6.40% | 50 |
| Jul 16, 2026 | 6.37 | 6.41 | 6.36 | 6.41 | 6.41 | 10.33% | - |
| Jul 15, 2026 | 5.67 | 5.81 | 5.67 | 5.81 | 5.81 | -3.17% | - |
| Jul 14, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 4.80% | - |
| Jul 13, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 0.35% | - |
| Jul 10, 2026 | 5.68 | 5.71 | 5.66 | 5.71 | 5.71 | 7.24% | - |
| Jul 9, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.92% | - |
| Jul 8, 2026 | 5.47 | 5.48 | 5.43 | 5.48 | 5.48 | 0.92% | - |
| Jul 7, 2026 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | 1.97% | - |
| Jul 6, 2026 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | 0.28% | - |
| Jul 3, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -6.02% | - |
| Jul 2, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | 0.62% | - |
| Jul 1, 2026 | 5.28 | 5.62 | 5.26 | 5.62 | 5.62 | 5.05% | 1,000 |
| Jun 30, 2026 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | 7.89% | - |
| Jun 29, 2026 | 4.85 | 5.00 | 4.83 | 4.95 | 4.95 | 12.80% | 1,000 |
| Jun 26, 2026 | 4.44 | 4.44 | 4.39 | 4.39 | 4.39 | -2.27% | - |
| Jun 25, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 2.60% | - |
| Jun 24, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 2.10% | - |
| Jun 23, 2026 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | -0.23% | - |
| Jun 22, 2026 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | - |
| Jun 19, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.33% | - |
| Jun 18, 2026 | 4.19 | 4.27 | 4.17 | 4.27 | 4.27 | 0.76% | - |