Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.530
-0.010 (-0.65%)
At close: Mar 27, 2026
FRA:BW6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.65% | - |
| Mar 25, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Mar 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | - |
| Mar 23, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Mar 20, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | - |
| Mar 19, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 18, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 17, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -3.51% | - |
| Mar 16, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | - |
| Mar 13, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 12, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 1.61% | - |
| Mar 11, 2026 | 1.51 | 1.76 | 1.49 | 1.55 | 1.55 | 1.97% | 17 |
| Mar 10, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -0.65% | - |
| Mar 9, 2026 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | - | - |
| Mar 6, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Mar 5, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Mar 4, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 3, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -1.60% | - |
| Mar 2, 2026 | 1.63 | 1.76 | 1.55 | 1.57 | 1.57 | -3.10% | 14 |
| Feb 27, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 3.53% | - |
| Feb 26, 2026 | 1.53 | 1.75 | 1.53 | 1.56 | 1.56 | -7.69% | 20 |
| Feb 25, 2026 | 1.64 | 1.69 | 1.58 | 1.69 | 1.69 | 3.68% | 18 |
| Feb 24, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 9.40% | - |
| Feb 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.05% | - |
| Feb 20, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.08% | - |
| Feb 19, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Feb 18, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Feb 17, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | - |
| Feb 13, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Feb 12, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | - |
| Feb 11, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | -4.92% | - |
| Feb 10, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -3.17% | - |
| Feb 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Feb 6, 2026 | 1.64 | 1.81 | 1.59 | 1.59 | 1.59 | -3.06% | 200 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | 0.31% | - |
| Feb 4, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | -9.44% | - |
| Feb 3, 2026 | 1.66 | 1.80 | 1.61 | 1.80 | 1.80 | 7.14% | 100 |
| Feb 2, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.90% | - |
| Jan 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.35% | - |
| Jan 29, 2026 | 1.67 | 1.86 | 1.67 | 1.71 | 1.71 | 15.59% | 356 |
| Jan 26, 2026 | 1.66 | 1.66 | 1.48 | 1.48 | 1.48 | -10.33% | - |
| Jan 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 14.63% | - |
| Jan 22, 2026 | 1.61 | 1.61 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 21, 2026 | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Jan 20, 2026 | 1.65 | 1.65 | 1.43 | 1.43 | 1.43 | -2.39% | - |
| Jan 19, 2026 | 1.65 | 1.65 | 1.45 | 1.47 | 1.47 | -0.34% | - |
| Jan 16, 2026 | 1.67 | 1.67 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 15, 2026 | 1.66 | 1.66 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Jan 14, 2026 | 1.69 | 1.69 | 1.47 | 1.48 | 1.48 | -1.34% | - |