Weebit Nano Limited (FRA:6RI)
Germany · Delayed Price · Currency is EUR 1.433
-0.094 (-6.16%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:6RI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.16% | 5,000 |
| Oct 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.07% | - |
| Oct 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.74% | - |
| Oct 20, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -1.83% | - |
| Oct 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -8.24% | - |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 11.23% | - |
| Oct 15, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | -10.40% | 5,000 |
| Oct 14, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | 9.42% | 12,000 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.87% | - |
| Oct 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.43% | - |
| Oct 9, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -10.32% | - |
| Oct 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -10.41% | - |
| Oct 7, 2026 | 2.14 | 2.26 | 2.14 | 2.14 | 2.14 | 2.10% | 140 |
| Oct 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -11.63% | - |
| Oct 5, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 3.13% | - |
| Oct 2, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 2.77% | - |
| Oct 1, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | -3.53% | - |
| Sep 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.55% | - |
| Sep 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Sep 28, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | -3.47% | 2,800 |
| Sep 25, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 7.17% | 1,600 |
| Sep 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.10% | - |
| Sep 23, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 1.02% | - |
| Sep 22, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 2.57% | - |
| Sep 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.68% | - |
| Sep 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.44% | - |
| Sep 17, 2026 | 1.95 | 2.09 | 1.95 | 2.06 | 2.06 | 12.92% | 5,500 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | - |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.01% | - |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.71% | - |
| Sep 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.76% | - |
| Sep 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.76% | - |
| Sep 9, 2026 | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | -2.03% | - |
| Sep 8, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.18% | - |
| Sep 7, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.03% | - |
| Sep 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.08% | - |
| Sep 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Sep 2, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -8.81% | - |
| Sep 1, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 500 |
| Aug 31, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -5.02% | - |
| Aug 28, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.58% | 100 |
| Aug 27, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.56% | - |
| Aug 26, 2026 | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | -0.41% | 58 |
| Aug 25, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.54% | - |
| Aug 24, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.34% | 575 |
| Aug 21, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -10.68% | 615 |
| Aug 20, 2026 | 2.48 | 2.66 | 2.48 | 2.66 | 2.66 | 7.44% | 615 |
| Aug 19, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -5.07% | - |
| Aug 18, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.32% | - |
| Aug 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.23% | - |