Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.785
-0.025 (-1.38%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:BW6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | - | 4.35% | - |
| Aug 25, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 2.07% | - |
| Aug 24, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Aug 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | - |
| Aug 20, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Aug 19, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.36% | - |
| Aug 17, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.34% | - |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 13, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 4.23% | - |
| Aug 12, 2026 | 1.73 | 1.81 | 1.73 | 1.78 | 1.78 | 2.90% | - |
| Aug 11, 2026 | 1.56 | 1.73 | 1.56 | 1.73 | 1.73 | 10.58% | - |
| Aug 10, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.19% | 200 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jul 23, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -2.11% | - |
| Jul 22, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 1.22% | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.51% | - |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.24% | - |
| Jul 16, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -3.58% | - |
| Jul 15, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.76% | - |
| Jul 14, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.73% | - |
| Jul 13, 2026 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -1.70% | - |
| Jul 10, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 3.82% | - |
| Jul 9, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 5.59% | - |
| Jun 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | - |
| Jun 26, 2026 | 1.75 | 1.75 | 1.54 | 1.54 | 1.54 | -12.25% | 200 |
| Jun 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 12, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | - | - |
| Jun 11, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | - |
| Jun 10, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | -1.70% | - |
| Jun 9, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | - |
| Jun 8, 2026 | 1.75 | 1.96 | 1.73 | 1.76 | 1.76 | 0.28% | 500 |
| Jun 5, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | - |
| Jun 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.58% | - |
| Jun 3, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.46% | - |
| Jun 2, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 2.09% | - |
| Jun 1, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | - |
| May 29, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | - |
| May 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | - |
| May 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| May 19, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| May 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | - |
| May 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| May 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | - |
| May 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.35% | - |
| May 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.49% | - |
| May 8, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.90% | - |