Weebit Nano Limited (FRA:6RI)
Germany · Delayed Price · Currency is EUR 2.080
-0.100 (-4.59%)
Last updated: Dec 1, 2025, 8:07 AM CET
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -4.59% | - |
| Nov 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Nov 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Nov 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Nov 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | 500 |
| Nov 24, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 8.51% | 1,000 |
| Nov 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| Nov 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.98% | - |
| Nov 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Nov 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.00% | - |
| Nov 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Nov 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -10.09% | - |
| Nov 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Nov 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Nov 11, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Nov 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 5.56% | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -11.48% | 100 |
| Nov 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Nov 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 100 |
| Nov 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -15.44% | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | 35 |
| Oct 31, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 8.39% | 3,100 |
| Oct 30, 2025 | 2.92 | 3.00 | 2.86 | 2.86 | 2.86 | -1.38% | 70 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Oct 28, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 12.03% | 28,937 |
| Oct 27, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -8.90% | - |
| Oct 24, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 13.18% | 700 |
| Oct 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Oct 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 20.91% | - |
| Oct 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Oct 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Oct 16, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -4.55% | 310 |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Oct 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -8.20% | - |
| Oct 13, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1,000 |
| Oct 10, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | 4.27% | 1,000 |
| Oct 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Oct 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Oct 7, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 6.67% | - |
| Oct 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 8.25% | - |
| Oct 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | - |
| Oct 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 6.40% | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -8.02% | - |
| Sep 29, 2025 | 1.74 | 1.87 | 1.74 | 1.87 | 1.87 | 5.06% | 3,596 |
| Sep 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Sep 25, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 7.56% | 263 |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |