Weebit Nano Limited (FRA:6RI)
Germany · Delayed Price · Currency is EUR 2.416
-0.010 (-0.41%)
At close: Aug 26, 2026
FRA:6RI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.06% | - |
| Aug 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.21% | - |
| Aug 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.82% | - |
| Aug 11, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.93% | - |
| Aug 10, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.44% | - |
| Aug 7, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.98% | - |
| Aug 6, 2026 | 2.65 | 2.77 | 2.65 | 2.77 | 2.77 | -0.72% | 20 |
| Aug 5, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 7.23% | 100 |
| Aug 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.68% | - |
| Aug 3, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.63% | - |
| Jul 31, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.63% | - |
| Jul 30, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.68% | - |
| Jul 29, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -8.97% | - |
| Jul 28, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -14.13% | - |
| 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% | - |