Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.440
-0.005 (-0.35%)
At close: Oct 22, 2025
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.61 | 1.61 | 1.40 | 1.42 | - | -1.74% | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.44 | 1.44 | - | -0.35% | 1,000 |
| Oct 21, 2025 | 1.63 | 1.63 | 1.44 | 1.45 | - | 1.76% | 1,000 |
| Oct 20, 2025 | 1.61 | 1.61 | 1.42 | 1.42 | - | - | 1,000 |
| Oct 17, 2025 | 1.64 | 1.64 | 1.41 | 1.42 | - | -2.41% | 1,000 |
| Oct 16, 2025 | 1.66 | 1.66 | 1.46 | 1.46 | - | 0.34% | 1,000 |
| Oct 15, 2025 | 1.52 | 1.52 | 1.38 | 1.45 | - | 8.61% | - |
| Oct 14, 2025 | 1.52 | 1.52 | 1.34 | 1.34 | - | - | 1,000 |
| Oct 13, 2025 | 1.54 | 1.54 | 1.34 | 1.34 | - | -9.49% | 1,000 |
| Oct 10, 2025 | 1.65 | 1.65 | 1.48 | 1.48 | - | -1.67% | 1,000 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.41 | 1.50 | - | 12.36% | - |
| Oct 8, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | - | 0.75% | 1,000 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | - | 1.92% | 1,000 |
| Oct 6, 2025 | 1.45 | 1.45 | 1.28 | 1.30 | - | -0.76% | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.26 | 1.31 | - | 3.56% | 1,000 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.26 | 1.27 | - | 1.20% | - |
| Oct 1, 2025 | 1.43 | 1.43 | 1.25 | 1.25 | - | -5.66% | 1,000 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.28 | 1.33 | - | 3.52% | - |
| Sep 29, 2025 | 1.44 | 1.44 | 1.26 | 1.28 | - | -2.29% | 1,000 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.31 | 1.31 | - | -1.50% | 286 |
| Sep 25, 2025 | 1.52 | 1.52 | 1.33 | 1.33 | - | 0.76% | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.32 | 1.32 | - | 1.15% | - |
| Sep 23, 2025 | 1.29 | 1.31 | 1.15 | 1.31 | - | 14.98% | 286 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.14 | 1.14 | - | -3.40% | - |
| Sep 19, 2025 | 1.35 | 1.35 | 1.18 | 1.18 | - | -3.69% | 286 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.19 | 1.22 | - | 1.24% | 286 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.21 | 1.21 | - | -6.59% | 286 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.22 | 1.29 | - | 7.05% | 286 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | - | 3.88% | 286 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -2.52% | 286 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2.15% | - |
| Sep 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | 286 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -9.34% | 286 |
| Sep 4, 2025 | 1.15 | 1.29 | 1.15 | 1.29 | - | 25.37% | 286 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | - | - | 30 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.03 | 1.03 | - | -2.38% | - |
| Sep 1, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | - | - | 30 |
| Aug 29, 2025 | 1.19 | 1.19 | 1.05 | 1.05 | - | -0.47% | 30 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.04 | 1.06 | - | 1.93% | 30 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.03 | 1.04 | - | 1.97% | 30 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.00 | 1.02 | - | 1.50% | - |
| Aug 25, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | - | -0.50% | - |
| Aug 22, 2025 | 1.12 | 1.12 | 1.00 | 1.01 | - | 0.50% | 30 |
| Aug 21, 2025 | 1.11 | 1.11 | 0.98 | 1.00 | - | -0.99% | 30 |
| Aug 20, 2025 | 1.13 | 1.13 | 0.99 | 1.01 | - | - | - |
| Aug 19, 2025 | 1.11 | 1.11 | 0.98 | 1.01 | - | 1.81% | - |
| Aug 18, 2025 | 1.12 | 1.12 | 0.99 | 0.99 | - | -0.40% | - |
| Aug 15, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | - | -0.40% | 30 |