Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.415
0.00 (0.00%)
At close: Jan 9, 2026
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.58 | 1.58 | 1.41 | 1.42 | 1.42 | - | - |
| Jan 8, 2026 | 1.61 | 1.61 | 1.41 | 1.42 | 1.42 | - | - |
| Jan 7, 2026 | 1.62 | 1.62 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jan 6, 2026 | 1.61 | 1.61 | 1.42 | 1.43 | 1.43 | -0.70% | - |
| Jan 5, 2026 | 1.65 | 1.65 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Jan 2, 2026 | 1.65 | 1.65 | 1.42 | 1.44 | 1.44 | 3.23% | - |
| Dec 30, 2025 | 1.62 | 1.62 | 1.40 | 1.40 | 1.40 | 1.82% | - |
| Dec 29, 2025 | 1.52 | 1.52 | 1.36 | 1.37 | 1.37 | -1.08% | - |
| Dec 23, 2025 | 1.56 | 1.56 | 1.38 | 1.39 | 1.39 | -0.36% | - |
| Dec 22, 2025 | 1.57 | 1.57 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 19, 2025 | 1.63 | 1.63 | 1.39 | 1.41 | 1.41 | -1.40% | - |
| Dec 18, 2025 | 1.63 | 1.63 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Dec 17, 2025 | 1.65 | 1.65 | 1.43 | 1.44 | 1.44 | -0.35% | - |
| Dec 16, 2025 | 1.65 | 1.65 | 1.42 | 1.45 | 1.45 | -1.03% | - |
| Dec 15, 2025 | 1.62 | 1.62 | 1.39 | 1.46 | 1.46 | 1.74% | - |
| Dec 12, 2025 | 1.67 | 1.67 | 1.44 | 1.44 | 1.44 | -3.04% | - |
| Dec 11, 2025 | 1.69 | 1.69 | 1.48 | 1.48 | 1.48 | -2.31% | - |
| Dec 10, 2025 | 1.72 | 1.72 | 1.52 | 1.52 | 1.52 | -2.26% | - |
| Dec 9, 2025 | 1.74 | 1.74 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Dec 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Dec 5, 2025 | 1.76 | 1.76 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Dec 4, 2025 | 1.75 | 1.75 | 1.54 | 1.55 | 1.55 | -0.64% | - |
| Dec 3, 2025 | 1.76 | 1.76 | 1.56 | 1.56 | 1.56 | 0.97% | - |
| Dec 2, 2025 | 1.77 | 1.77 | 1.54 | 1.54 | 1.54 | -0.96% | - |
| Dec 1, 2025 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 28, 2025 | 1.74 | 1.74 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Nov 27, 2025 | 1.68 | 1.68 | 1.47 | 1.56 | 1.56 | 5.76% | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.48 | 1.48 | 1.48 | -3.59% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -0.33% | - |
| Nov 24, 2025 | 1.75 | 1.75 | 1.53 | 1.54 | 1.54 | -1.92% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.57 | 1.57 | 1.57 | -3.69% | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.55 | 1.63 | 1.63 | 6.21% | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.53 | 1.54 | 1.54 | 1.65% | - |
| Nov 17, 2025 | 1.67 | 1.67 | 1.49 | 1.52 | 1.52 | 4.48% | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.41 | 1.45 | 1.45 | - | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | 0.35% | - |
| Nov 12, 2025 | 1.61 | 1.61 | 1.44 | 1.45 | 1.45 | - | - |
| Nov 11, 2025 | 1.60 | 1.60 | 1.42 | 1.45 | 1.45 | - | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Nov 7, 2025 | 1.66 | 1.66 | 1.45 | 1.45 | 1.45 | -1.02% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | 3.90% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Nov 4, 2025 | 1.61 | 1.61 | 1.42 | 1.42 | 1.42 | -8.71% | - |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.32% | - |
| Oct 31, 2025 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 30, 2025 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 29, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 28, 2025 | 1.59 | 1.59 | 1.41 | 1.41 | 1.41 | -1.06% | - |
| Oct 27, 2025 | 1.58 | 1.58 | 1.42 | 1.42 | 1.42 | -1.39% | - |