Chesnara plc (FRA:6DE)
Germany · Delayed Price · Currency is EUR 3.260
-0.020 (-0.61%)
At close: Mar 27, 2026
FRA:6DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | -0.61% | - |
| Mar 26, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | -2.38% | - |
| Mar 25, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 1.82% | - |
| Mar 24, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | -2.94% | - |
| Mar 23, 2026 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | 1.80% | - |
| Mar 20, 2026 | 3.26 | 3.40 | 3.26 | 3.34 | 3.34 | -1.18% | - |
| Mar 19, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | -2.31% | - |
| Mar 18, 2026 | 3.38 | 3.50 | 3.38 | 3.46 | 3.46 | - | - |
| Mar 17, 2026 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 1.17% | - |
| Mar 16, 2026 | 3.30 | 3.62 | 3.30 | 3.42 | 3.42 | - | 246 |
| Mar 13, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | - | - |
| Mar 12, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | -1.72% | - |
| Mar 11, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -1.69% | - |
| Mar 10, 2026 | 3.32 | 3.54 | 3.32 | 3.54 | 3.54 | 2.91% | - |
| Mar 9, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -0.58% | - |
| Mar 6, 2026 | 3.42 | 3.54 | 3.42 | 3.46 | 3.46 | -2.26% | - |
| Mar 5, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | -0.56% | - |
| Mar 4, 2026 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | 1.71% | - |
| Mar 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Mar 2, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | -1.64% | - |
| Feb 27, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | -0.54% | - |
| Feb 26, 2026 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 0.55% | - |
| Feb 25, 2026 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | - | - |
| Feb 24, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | -0.54% | - |
| Feb 23, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| 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% | - |