Weebit Nano Limited (FRA:6RI)
Germany · Delayed Price · Currency is EUR 2.900
-0.060 (-2.03%)
At close: Feb 20, 2026
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Feb 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| Feb 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Feb 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Feb 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.49% | - |
| Feb 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -6.67% | - |
| Feb 11, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 8.55% | 1,000 |
| Feb 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | - |
| Feb 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 16.80% | - |
| Feb 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.72% | - |
| Feb 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Feb 4, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -6.58% | - |
| Feb 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Feb 2, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -1.96% | 680 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -10.53% | - |
| Jan 29, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 5.56% | 28 |
| Jan 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | 350 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 26, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 3.55% | 17,360 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Jan 22, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 17.45% | 340 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.29% | - |
| Jan 20, 2026 | 3.06 | 3.24 | 3.06 | 3.18 | 3.18 | 10.42% | 32,900 |
| Jan 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Jan 16, 2026 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 4.32% | 30 |
| Jan 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 55 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jan 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jan 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Jan 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jan 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jan 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.34% | - |
| Jan 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Jan 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | 1,000 |
| Jan 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -8.16% | - |
| Dec 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -10.37% | - |
| Dec 29, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 22.39% | 4,098 |
| Dec 23, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Dec 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | - |
| Dec 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 10.71% | 1,500 |
| Dec 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Dec 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.46% | - |
| Dec 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Dec 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 43 |
| Dec 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 625 |
| Dec 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Dec 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |