Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.555
-0.005 (-0.32%)
At close: Nov 28, 2025
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.58 | 1.58 | 1.42 | 1.44 | 1.44 | 1.77% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.40 | 1.42 | 1.42 | -1.74% | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Oct 21, 2025 | 1.63 | 1.63 | 1.44 | 1.45 | 1.45 | 1.76% | - |
| Oct 20, 2025 | 1.61 | 1.61 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.41 | 1.42 | 1.42 | -2.41% | - |
| Oct 16, 2025 | 1.66 | 1.66 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.38 | 1.45 | 1.45 | 8.61% | - |
| Oct 14, 2025 | 1.52 | 1.52 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 13, 2025 | 1.54 | 1.54 | 1.34 | 1.34 | 1.34 | -9.49% | - |
| Oct 10, 2025 | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -1.67% | - |
| Oct 9, 2025 | 1.55 | 1.55 | 1.41 | 1.50 | 1.50 | 12.36% | - |
| Oct 8, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | 1.92% | - |
| Oct 6, 2025 | 1.45 | 1.45 | 1.28 | 1.30 | 1.30 | -0.76% | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.26 | 1.31 | 1.31 | 3.56% | - |
| Oct 2, 2025 | 1.42 | 1.42 | 1.26 | 1.27 | 1.27 | 1.20% | - |
| Oct 1, 2025 | 1.43 | 1.43 | 1.25 | 1.25 | 1.25 | -5.66% | - |
| 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% | 1,000 |
| 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% | - |