Chesnara plc (FRA:6DE)
Germany · Delayed Price · Currency is EUR 3.850
+0.035 (0.92%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:6DE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.73 | 3.85 | 3.73 | 3.85 | - | 0.92% | - |
| Jul 17, 2026 | 3.69 | 3.83 | 3.69 | 3.82 | 3.82 | -0.26% | - |
| Jul 16, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 0.66% | - |
| Jul 15, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 0.13% | - |
| Jul 14, 2026 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | - | - |
| Jul 13, 2026 | 3.71 | 3.82 | 3.71 | 3.80 | 3.80 | -1.68% | - |
| Jul 10, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 0.13% | - |
| Jul 9, 2026 | 3.75 | 3.89 | 3.75 | 3.86 | 3.86 | -1.15% | - |
| Jul 8, 2026 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | - | - |
| Jul 7, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 2.36% | - |
| Jul 6, 2026 | 3.74 | 3.87 | 3.74 | 3.81 | 3.81 | -1.17% | - |
| Jul 3, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 1.18% | - |
| Jul 2, 2026 | 3.70 | 3.82 | 3.70 | 3.81 | 3.81 | 1.33% | - |
| Jul 1, 2026 | 3.65 | 3.77 | 3.65 | 3.76 | 3.76 | -0.66% | - |
| Jun 30, 2026 | 3.68 | 3.80 | 3.68 | 3.79 | 3.79 | -0.66% | 145 |
| Jun 29, 2026 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | -0.26% | - |
| Jun 26, 2026 | 3.72 | 3.83 | 3.72 | 3.82 | 3.82 | -0.52% | - |
| Jun 25, 2026 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | 1.05% | - |
| Jun 24, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | -0.39% | - |
| Jun 23, 2026 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | -0.52% | - |
| Jun 22, 2026 | 3.67 | 3.84 | 3.67 | 3.84 | 3.84 | 1.59% | - |
| Jun 19, 2026 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | 0.13% | - |
| Jun 18, 2026 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 0.80% | - |
| Jun 17, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | - | - |
| Jun 16, 2026 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 0.81% | - |
| Jun 15, 2026 | 3.61 | 3.72 | 3.61 | 3.71 | 3.71 | -0.54% | - |
| Jun 12, 2026 | 3.60 | 3.76 | 3.60 | 3.73 | 3.73 | 0.67% | - |
| Jun 11, 2026 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | 0.95% | - |
| Jun 10, 2026 | 3.53 | 3.68 | 3.53 | 3.67 | 3.67 | - | - |
| Jun 9, 2026 | 3.52 | 3.69 | 3.52 | 3.67 | 3.67 | 0.55% | - |
| Jun 8, 2026 | 3.49 | 3.65 | 3.49 | 3.65 | 3.65 | 0.97% | - |
| Jun 5, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 0.42% | - |
| Jun 4, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | -0.28% | - |
| Jun 3, 2026 | 3.50 | 3.62 | 3.50 | 3.61 | 3.61 | 0.14% | - |
| Jun 2, 2026 | 4.20 | 4.20 | 3.61 | 3.61 | 3.61 | -0.28% | 250 |
| Jun 1, 2026 | 3.55 | 3.65 | 3.55 | 3.62 | 3.62 | -0.96% | - |
| May 29, 2026 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 0.27% | - |
| May 28, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | -1.36% | - |
| May 27, 2026 | 4.00 | 4.00 | 3.56 | 3.69 | 3.69 | -0.67% | 25 |
| May 26, 2026 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 3.63% | - |
| May 25, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -3.24% | - |
| May 22, 2026 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | 1.51% | - |
| May 21, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | 0.41% | - |
| May 20, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | -3.32% | - |
| May 19, 2026 | 3.50 | 3.84 | 3.50 | 3.76 | 3.76 | 4.01% | 2,700 |
| May 18, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | -0.28% | - |
| May 15, 2026 | 3.65 | 3.68 | 3.63 | 3.63 | 3.63 | -1.63% | - |
| May 14, 2026 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | 3.37% | - |
| May 13, 2026 | 3.46 | 3.61 | 3.46 | 3.57 | 3.57 | 0.56% | - |
| May 12, 2026 | 3.88 | 3.88 | 3.55 | 3.55 | 3.55 | -0.84% | 257 |