Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.305
+0.170 (14.98%)
At close: Sep 23, 2025
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.43 | 1.43 | 1.28 | 1.33 | 1.33 | 3.52% | - |
| Sep 29, 2025 | 1.44 | 1.44 | 1.26 | 1.28 | 1.28 | -2.29% | 2,000 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Sep 23, 2025 | 1.29 | 1.31 | 1.15 | 1.31 | 1.31 | 14.98% | 286 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.14 | 1.14 | 1.14 | -3.40% | 286 |
| Sep 19, 2025 | 1.35 | 1.35 | 1.18 | 1.18 | 1.18 | -3.69% | 286 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.19 | 1.22 | 1.22 | 1.24% | 286 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.21 | 1.21 | 1.21 | -6.59% | 286 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.22 | 1.29 | 1.29 | 7.05% | 286 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 3.88% | 286 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 286 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.15% | 286 |
| Sep 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 286 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.34% | 286 |
| Sep 4, 2025 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 25.37% | 286 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | - | 30 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.03 | 1.03 | 1.03 | -2.38% | 30 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | - | 30 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -0.47% | 30 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | 1.93% | 30 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.03 | 1.04 | 1.04 | 1.97% | 30 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | 1.50% | 30 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -0.50% | 30 |
| Aug 22, 2025 | 1.12 | 1.12 | 1.00 | 1.01 | 1.01 | 0.50% | 30 |
| Aug 21, 2025 | 1.11 | 1.11 | 0.98 | 1.00 | 1.00 | -0.99% | 30 |
| Aug 20, 2025 | 1.13 | 1.13 | 0.99 | 1.01 | 1.01 | - | 30 |
| Aug 19, 2025 | 1.11 | 1.11 | 0.98 | 1.01 | 1.01 | 1.81% | 30 |
| Aug 18, 2025 | 1.12 | 1.12 | 0.99 | 0.99 | 0.99 | -0.40% | 30 |
| Aug 15, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -0.40% | 30 |
| Aug 14, 2025 | 1.12 | 1.12 | 0.99 | 1.00 | 1.00 | 0.81% | 30 |
| Aug 13, 2025 | 1.13 | 1.13 | 0.99 | 0.99 | 0.99 | -0.40% | 30 |
| Aug 12, 2025 | 1.12 | 1.12 | 0.98 | 1.00 | 1.00 | 2.26% | 30 |
| Aug 11, 2025 | 1.13 | 1.13 | 0.97 | 0.97 | 0.97 | -4.04% | 30 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.02 | 1.02 | 1.02 | 1.00% | 30 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | - | 30 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -1.47% | 30 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | 0.49% | 30 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.01 | 1.02 | 1.02 | -23.11% | 30 |
| Aug 1, 2025 | 1.14 | 1.32 | 1.03 | 1.32 | 1.32 | -0.38% | 30 |
| Jul 31, 2025 | 1.16 | 1.33 | 1.02 | 1.33 | 1.33 | 27.40% | 15 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | - | 6 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -0.95% | 6 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.02 | 1.05 | 1.05 | 3.45% | 6 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.02 | 1.02 | 1.02 | -5.58% | 6 |
| Jul 24, 2025 | 1.17 | 1.31 | 1.03 | 1.08 | 1.08 | 2.87% | 6 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -19.62% | 25 |