Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.405
+0.015 (1.08%)
Last updated: Feb 20, 2026, 3:25 PM CET
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 13, 2026 | 1.57 | 1.57 | 1.42 | 1.50 | 1.50 | 5.28% | - |
| Jan 12, 2026 | 1.58 | 1.58 | 1.41 | 1.42 | 1.42 | 0.35% | - |
| 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% | - |