Chesnara plc (FRA:6DE)
Germany · Delayed Price · Currency is EUR 4.000
-0.250 (-5.88%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6DE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.77 | 4.03 | 3.77 | 4.03 | - | -5.18% | - |
| Aug 25, 2026 | 3.88 | 4.25 | 3.88 | 4.25 | 4.25 | 12.73% | 250 |
| Aug 24, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.80% | - |
| Aug 21, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | 0.27% | - |
| Aug 20, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| Aug 19, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | -1.56% | - |
| Aug 18, 2026 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | - | - |
| Aug 17, 2026 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | -0.26% | - |
| Aug 14, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | -0.13% | - |
| Aug 13, 2026 | 3.71 | 3.86 | 3.71 | 3.86 | 3.86 | 0.39% | - |
| Aug 12, 2026 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 0.26% | - |
| Aug 11, 2026 | 3.78 | 3.86 | 3.78 | 3.83 | 3.83 | -2.17% | - |
| Aug 10, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | -0.25% | - |
| Aug 7, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | -0.51% | - |
| Aug 6, 2026 | 3.79 | 3.95 | 3.79 | 3.95 | 3.95 | -0.13% | - |
| Aug 5, 2026 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | 1.15% | - |
| Aug 4, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | -1.01% | 300 |
| Aug 3, 2026 | 3.82 | 3.96 | 3.82 | 3.95 | 3.95 | -1.00% | - |
| Jul 31, 2026 | 3.83 | 3.99 | 3.83 | 3.99 | 3.99 | 1.66% | - |
| Jul 30, 2026 | 3.77 | 3.93 | 3.77 | 3.92 | 3.92 | 1.82% | - |
| Jul 29, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | - | - |
| Jul 28, 2026 | 3.76 | 3.87 | 3.76 | 3.85 | 3.85 | -1.41% | - |
| Jul 27, 2026 | 3.79 | 3.92 | 3.79 | 3.91 | 3.91 | -0.64% | - |
| Jul 24, 2026 | 3.72 | 3.93 | 3.72 | 3.93 | 3.93 | 2.75% | - |
| Jul 23, 2026 | 3.77 | 3.90 | 3.77 | 3.83 | 3.83 | -1.80% | - |
| Jul 22, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 1.04% | - |
| Jul 21, 2026 | 3.71 | 3.86 | 3.71 | 3.86 | 3.86 | 0.13% | - |
| Jul 20, 2026 | 3.73 | 3.85 | 3.73 | 3.85 | 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% | - |