Chesnara plc (FRA:6DE)
Germany · Delayed Price · Currency is EUR 3.610
+0.005 (0.14%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:6DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.20 | 4.20 | 3.61 | 3.61 | - | -0.28% | - |
| 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 |
| May 11, 2026 | 3.43 | 3.58 | 3.43 | 3.58 | 3.58 | -0.28% | - |
| May 8, 2026 | 3.43 | 3.59 | 3.43 | 3.59 | 3.59 | 0.99% | - |
| May 7, 2026 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | -0.14% | - |
| May 6, 2026 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | 1.86% | - |
| May 5, 2026 | 3.41 | 3.54 | 3.41 | 3.49 | 3.49 | 2.50% | - |
| May 4, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.85% | - |
| Apr 30, 2026 | 3.32 | 3.51 | 3.32 | 3.51 | 3.51 | 1.15% | - |
| Apr 29, 2026 | 3.37 | 3.48 | 3.37 | 3.47 | 3.47 | -0.57% | - |
| Apr 28, 2026 | 3.38 | 3.50 | 3.38 | 3.49 | 3.49 | 0.43% | - |
| Apr 27, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 0.87% | - |
| Apr 24, 2026 | 3.36 | 3.45 | 3.36 | 3.44 | 3.44 | -1.01% | - |
| Apr 23, 2026 | 3.82 | 3.82 | 3.39 | 3.48 | 3.48 | -1.70% | 260 |
| 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 | -0.31% | - |
| 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% | - |