Chesnara plc (FRA:6DE)
Germany · Delayed Price · Currency is EUR 3.440
-0.035 (-1.01%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:6DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.82 | 3.82 | 3.39 | 3.48 | - | -1.70% | - |
| Apr 22, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 0.43% | - |
| Apr 21, 2026 | 3.37 | 3.52 | 3.37 | 3.52 | 3.52 | 0.57% | - |
| Apr 20, 2026 | 3.40 | 3.68 | 3.40 | 3.50 | 3.50 | - | 1,450 |
| Apr 17, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 1.01% | - |
| Apr 16, 2026 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 1.02% | - |
| Apr 15, 2026 | 3.25 | 3.43 | 3.25 | 3.43 | 3.43 | 2.08% | - |
| Apr 14, 2026 | 3.21 | 3.36 | 3.21 | 3.36 | 3.36 | 2.13% | - |
| Apr 13, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | -2.08% | - |
| Apr 10, 2026 | 3.42 | 3.42 | 3.29 | 3.36 | 3.36 | 2.28% | 3,959 |
| Apr 9, 2026 | 3.20 | 3.32 | 3.20 | 3.29 | 3.29 | -3.38% | - |
| Apr 8, 2026 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 3.19% | - |
| Apr 7, 2026 | 3.17 | 3.30 | 3.17 | 3.30 | 3.30 | 1.07% | - |
| Apr 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Apr 1, 2026 | 3.28 | 3.44 | 3.28 | 3.44 | 3.27 | 1.18% | - |
| Mar 31, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.23 | 3.66% | - |
| Mar 30, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.12 | 0.61% | - |
| Mar 27, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.10 | -0.61% | - |
| Mar 26, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.12 | -2.38% | - |
| Mar 25, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.19 | 1.82% | - |
| Mar 24, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.14 | -2.94% | - |
| Mar 23, 2026 | 3.22 | 3.40 | 3.22 | 3.40 | 3.23 | 1.80% | - |
| Mar 20, 2026 | 3.26 | 3.40 | 3.26 | 3.34 | 3.18 | -1.18% | - |
| Mar 19, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.21 | -2.31% | - |
| Mar 18, 2026 | 3.38 | 3.50 | 3.38 | 3.46 | 3.29 | - | - |
| Mar 17, 2026 | 3.30 | 3.46 | 3.30 | 3.46 | 3.29 | 1.17% | - |
| Mar 16, 2026 | 3.30 | 3.62 | 3.30 | 3.42 | 3.25 | - | 246 |
| Mar 13, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.25 | - | - |
| Mar 12, 2026 | 3.38 | 3.44 | 3.38 | 3.42 | 3.25 | -1.72% | - |
| Mar 11, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.31 | -1.69% | - |
| Mar 10, 2026 | 3.32 | 3.54 | 3.32 | 3.54 | 3.37 | 2.91% | - |
| Mar 9, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.27 | -0.58% | - |
| Mar 6, 2026 | 3.42 | 3.54 | 3.42 | 3.46 | 3.29 | -2.26% | - |
| Mar 5, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.37 | -0.56% | - |
| Mar 4, 2026 | 3.38 | 3.56 | 3.38 | 3.56 | 3.38 | 1.71% | - |
| Mar 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.33 | -2.78% | - |
| Mar 2, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.42 | -1.64% | - |
| Feb 27, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.48 | -0.54% | - |
| Feb 26, 2026 | 3.54 | 3.68 | 3.54 | 3.68 | 3.50 | 0.55% | - |
| Feb 25, 2026 | 3.52 | 3.66 | 3.52 | 3.66 | 3.48 | - | - |
| Feb 24, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.48 | -0.54% | - |
| Feb 23, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.50 | 0.55% | - |
| Feb 20, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.48 | -6.15% | - |
| Feb 19, 2026 | 3.58 | 3.90 | 3.58 | 3.90 | 3.71 | 4.84% | 100 |
| Feb 18, 2026 | 3.54 | 3.74 | 3.54 | 3.72 | 3.54 | 2.76% | - |
| Feb 17, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.44 | 4.02% | - |
| Feb 16, 2026 | 3.36 | 3.50 | 3.36 | 3.48 | 3.31 | 0.58% | - |
| Feb 13, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.29 | -1.14% | - |
| Feb 12, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.33 | 0.57% | 500 |
| Feb 11, 2026 | 3.34 | 3.50 | 3.34 | 3.48 | 3.31 | 0.58% | 1,000 |