Chesnara plc (FRA:6DE)
Germany · Delayed Price · Currency is EUR 3.660
-0.240 (-6.15%)
Last updated: Feb 20, 2026, 3:25 PM CET
Chesnara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | -6.15% | - |
| Feb 19, 2026 | 3.58 | 3.90 | 3.58 | 3.90 | 3.90 | 4.84% | 100 |
| Feb 18, 2026 | 3.54 | 3.74 | 3.54 | 3.72 | 3.72 | 2.76% | - |
| Feb 17, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | 4.02% | - |
| Feb 16, 2026 | 3.36 | 3.50 | 3.36 | 3.48 | 3.48 | 0.58% | - |
| Feb 13, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -1.14% | - |
| Feb 12, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 0.57% | 500 |
| Feb 11, 2026 | 3.34 | 3.50 | 3.34 | 3.48 | 3.48 | 0.58% | 1,000 |
| Feb 10, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | - |
| Feb 9, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | -1.72% | - |
| Feb 6, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 0.58% | - |
| Feb 5, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | -3.35% | - |
| Feb 4, 2026 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 0.56% | - |
| Feb 3, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 1.14% | - |
| Feb 2, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.52 | 1.15% | - |
| Jan 30, 2026 | 3.38 | 3.48 | 3.36 | 3.48 | 3.48 | -0.57% | - |
| Jan 29, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 1.16% | - |
| Jan 28, 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 0.58% | - |
| Jan 27, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | - | - |
| Jan 26, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 1.18% | - |
| Jan 23, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | - | - |
| Jan 22, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 1.19% | - |
| Jan 21, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | - | - |
| Jan 20, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -1.18% | - |
| Jan 19, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | -5.03% | - |
| Jan 16, 2026 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | 4.68% | 400 |
| Jan 15, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 1.18% | - |
| Jan 14, 2026 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | -1.17% | - |
| Jan 13, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 1.18% | - |
| Jan 12, 2026 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | -0.59% | - |
| Jan 9, 2026 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | - | - |
| Jan 8, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 1.80% | - |
| Jan 7, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | -1.18% | - |
| Jan 6, 2026 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 1.20% | - |
| Jan 5, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | -1.18% | - |
| Jan 2, 2026 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 0.60% | - |
| Dec 30, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 0.60% | - |
| Dec 29, 2025 | 3.64 | 3.64 | 3.22 | 3.34 | 3.34 | - | 135 |
| Dec 23, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | - |
| Dec 22, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | - |
| Dec 19, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 4,000 |
| Dec 18, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 0.61% | - |
| Dec 17, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 1.87% | - |
| Dec 16, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 0.63% | - |
| Dec 15, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 0.63% | - |
| Dec 12, 2025 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 0.64% | - |
| Dec 11, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | -0.63% | - |
| Dec 10, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | - | - |
| Dec 9, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | - | - |
| Dec 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |