Weebit Nano Limited (FRA:6RI)
Germany · Delayed Price · Currency is EUR 2.808
-0.462 (-14.13%)
At close: Jul 28, 2026
FRA:6RI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 3.88% | 300 |
| Jul 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -5.35% | - |
| Jul 23, 2026 | 3.16 | 3.33 | 3.16 | 3.33 | 3.33 | 9.55% | 400 |
| Jul 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -8.88% | - |
| Jul 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.65% | - |
| Jul 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.31% | - |
| Jul 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.89% | - |
| Jul 16, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -6.16% | - |
| Jul 15, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.62% | - |
| Jul 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.09% | - |
| Jul 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -10.47% | - |
| Jul 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 8.55% | - |
| Jul 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 8.25% | - |
| Jul 8, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -11.31% | 1,000 |
| Jul 7, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.89% | - |
| Jul 6, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | -2.57% | 200 |
| Jul 3, 2026 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | -0.17% | - |
| Jul 2, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -3.81% | - |
| Jul 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.57% | - |
| Jun 30, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 6.35% | 2,600 |
| Jun 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.67% | - |
| Jun 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.23% | - |
| Jun 25, 2026 | 4.97 | 4.98 | 4.80 | 4.95 | 4.95 | -1.00% | 4,000 |
| Jun 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | - |
| Jun 23, 2026 | 5.05 | 5.05 | 4.80 | 5.01 | 5.01 | -6.27% | 4,957 |
| Jun 22, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 6.26% | 150 |
| Jun 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.81% | - |
| Jun 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.24% | - |
| Jun 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.20% | - |
| Jun 16, 2026 | 4.44 | 4.55 | 4.35 | 4.55 | 4.55 | 10.92% | 2,100 |
| Jun 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.66% | - |
| Jun 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.93% | - |
| Jun 11, 2026 | 3.77 | 3.97 | 3.77 | 3.97 | 3.97 | 1.02% | 100 |
| Jun 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.21% | - |
| Jun 9, 2026 | 4.35 | 4.35 | 4.14 | 4.14 | 4.14 | 4.28% | 1,000 |
| Jun 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -12.43% | - |
| Jun 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.85% | - |
| Jun 4, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -1.91% | 1,793 |
| Jun 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.09% | - |
| Jun 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jun 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.32% | - |
| May 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.09% | - |
| May 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -10.35% | - |
| May 27, 2026 | 4.77 | 4.89 | 4.77 | 4.89 | 4.89 | 9.94% | 100 |
| May 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.58% | - |
| May 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -6.11% | - |
| May 22, 2026 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 12.53% | 593 |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 16.27% | - |
| May 20, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -7.16% | 700 |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | - |