Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.190
+0.025 (2.15%)
Last updated: Sep 10, 2025, 8:59 AM CET
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.12 | 1.12 | 0.99 | 1.00 | - | 0.81% | 30 |
| Aug 13, 2025 | 1.13 | 1.13 | 0.99 | 0.99 | - | -0.40% | 30 |
| Aug 12, 2025 | 1.12 | 1.12 | 0.98 | 1.00 | - | 2.26% | 30 |
| Aug 11, 2025 | 1.13 | 1.13 | 0.97 | 0.97 | - | -4.04% | 30 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.02 | 1.02 | - | 1.00% | 30 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.01 | 1.01 | - | - | - |
| Aug 6, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | - | -1.47% | 30 |
| Aug 5, 2025 | 1.14 | 1.14 | 1.02 | 1.02 | - | 0.49% | 30 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.01 | 1.02 | - | -23.11% | 30 |
| Aug 1, 2025 | 1.14 | 1.32 | 1.03 | 1.32 | - | -0.38% | 30 |
| Jul 31, 2025 | 1.16 | 1.33 | 1.02 | 1.33 | - | 27.40% | 15 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | - | - | 6 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | - | -0.95% | 6 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.02 | 1.05 | - | 3.45% | 6 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.02 | 1.02 | - | -5.58% | 6 |
| Jul 24, 2025 | 1.17 | 1.31 | 1.03 | 1.08 | - | 2.87% | 6 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | - | -19.62% | 25 |
| Jul 22, 2025 | 1.16 | 1.30 | 1.03 | 1.30 | - | -0.38% | 25 |
| Jul 21, 2025 | 1.14 | 1.31 | 1.01 | 1.31 | - | 18.64% | 15 |
| Jul 18, 2025 | 1.15 | 1.15 | 0.90 | 1.10 | - | 9.45% | 417 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.01 | 1.01 | - | -0.99% | 397 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.02 | 1.02 | - | -0.49% | 397 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.01 | 1.02 | - | -1.92% | 397 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.04 | 1.04 | - | -14.75% | 397 |
| Jul 11, 2025 | 1.19 | 1.22 | 1.04 | 1.22 | - | 14.55% | 397 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.06 | 1.07 | - | -10.88% | 408 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 13.27% | - |
| Jul 8, 2025 | 1.19 | 1.19 | 1.04 | 1.06 | - | -0.94% | 408 |
| Jul 7, 2025 | 1.17 | 1.17 | 1.04 | 1.07 | - | 5.97% | 408 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.01 | 1.01 | - | -1.47% | 408 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.02 | 1.02 | - | -2.39% | - |
| Jul 2, 2025 | 1.18 | 1.18 | 1.03 | 1.05 | - | 1.46% | - |
| Jul 1, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | - | 2.49% | - |