Chesnara plc (FRA:6DE)
Germany · Delayed Price · Currency is EUR 4.075
0.00 (0.00%)
At close: Sep 18, 2026
FRA:6DE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | - | - |
| Sep 17, 2026 | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | 0.25% | - |
| Sep 16, 2026 | 3.94 | 4.07 | 3.94 | 4.07 | 4.07 | -0.49% | - |
| Sep 15, 2026 | 3.94 | 4.09 | 3.94 | 4.09 | 4.09 | 0.74% | - |
| Sep 14, 2026 | 3.94 | 4.07 | 3.94 | 4.06 | 4.06 | - | - |
| Sep 11, 2026 | 3.83 | 4.06 | 3.83 | 4.06 | 4.06 | 2.66% | - |
| Sep 10, 2026 | 3.84 | 4.00 | 3.84 | 3.95 | 3.95 | -0.38% | - |
| Sep 9, 2026 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | -1.25% | - |
| Sep 8, 2026 | 3.94 | 4.04 | 3.94 | 4.02 | 4.02 | -1.83% | - |
| Sep 7, 2026 | 3.97 | 4.09 | 3.97 | 4.09 | 4.09 | 0.49% | - |
| Sep 4, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 1.24% | - |
| Sep 3, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Sep 2, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.12 | -0.82% | - |
| Sep 1, 2026 | 4.17 | 4.27 | 4.17 | 4.25 | 4.15 | 7.32% | - |
| Aug 31, 2026 | 4.18 | 4.18 | 3.96 | 3.96 | 3.87 | -4.92% | - |
| Aug 28, 2026 | 3.98 | 4.17 | 3.98 | 4.17 | 4.07 | 2.08% | - |
| Aug 27, 2026 | 3.87 | 4.08 | 3.87 | 4.08 | 3.99 | 2.00% | - |
| Aug 26, 2026 | 3.77 | 4.03 | 3.77 | 4.00 | 3.91 | -5.88% | - |
| Aug 25, 2026 | 3.88 | 4.25 | 3.88 | 4.25 | 4.15 | 12.73% | 250 |
| Aug 24, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.68 | 0.80% | - |
| Aug 21, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.66 | 0.27% | - |
| Aug 20, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.65 | -1.32% | - |
| Aug 19, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.69 | -1.56% | - |
| Aug 18, 2026 | 3.69 | 3.84 | 3.69 | 3.84 | 3.75 | - | - |
| Aug 17, 2026 | 3.73 | 3.84 | 3.73 | 3.84 | 3.75 | -0.26% | - |
| Aug 14, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.76 | -0.13% | - |
| Aug 13, 2026 | 3.71 | 3.86 | 3.71 | 3.86 | 3.77 | 0.39% | - |
| Aug 12, 2026 | 3.72 | 3.84 | 3.72 | 3.84 | 3.75 | 0.26% | - |
| Aug 11, 2026 | 3.78 | 3.86 | 3.78 | 3.83 | 3.74 | -2.17% | - |
| Aug 10, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.83 | -0.25% | - |
| Aug 7, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.84 | -0.51% | - |
| Aug 6, 2026 | 3.79 | 3.95 | 3.79 | 3.95 | 3.86 | -0.13% | - |
| Aug 5, 2026 | 3.76 | 3.95 | 3.76 | 3.95 | 3.86 | 1.15% | - |
| Aug 4, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.82 | -1.01% | 300 |
| Aug 3, 2026 | 3.82 | 3.96 | 3.82 | 3.95 | 3.86 | -1.00% | - |
| Jul 31, 2026 | 3.83 | 3.99 | 3.83 | 3.99 | 3.90 | 1.66% | - |
| Jul 30, 2026 | 3.77 | 3.93 | 3.77 | 3.92 | 3.83 | 1.82% | - |
| Jul 29, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.76 | - | - |
| Jul 28, 2026 | 3.76 | 3.87 | 3.76 | 3.85 | 3.76 | -1.41% | - |
| Jul 27, 2026 | 3.79 | 3.92 | 3.79 | 3.91 | 3.82 | -0.64% | - |
| Jul 24, 2026 | 3.72 | 3.93 | 3.72 | 3.93 | 3.84 | 2.75% | - |
| Jul 23, 2026 | 3.77 | 3.90 | 3.77 | 3.83 | 3.74 | -1.80% | - |
| Jul 22, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.81 | 1.04% | - |
| Jul 21, 2026 | 3.71 | 3.86 | 3.71 | 3.86 | 3.77 | 0.13% | - |
| Jul 20, 2026 | 3.73 | 3.85 | 3.73 | 3.85 | 3.76 | 0.92% | - |
| Jul 17, 2026 | 3.69 | 3.83 | 3.69 | 3.82 | 3.73 | -0.26% | - |
| Jul 16, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.74 | 0.66% | - |
| Jul 15, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.71 | 0.13% | - |
| Jul 14, 2026 | 3.67 | 3.80 | 3.67 | 3.80 | 3.71 | - | - |
| Jul 13, 2026 | 3.71 | 3.82 | 3.71 | 3.80 | 3.71 | -1.68% | - |