Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.270
+0.060 (4.96%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:BW6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | 4.96% | 600 |
| Oct 22, 2026 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -16.26% | 600 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Oct 20, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Oct 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Oct 16, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.69% | - |
| Oct 15, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | - |
| Oct 14, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Oct 13, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | - |
| Oct 12, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 2.36% | - |
| Oct 9, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | - |
| Oct 8, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | - |
| Oct 7, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| Oct 6, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | - |
| Oct 5, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | - |
| Oct 2, 2026 | 1.67 | 1.67 | 1.50 | 1.50 | 1.50 | -10.71% | 200 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Sep 14, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Sep 11, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | - |
| Sep 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | - |
| Sep 9, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.45% | - |
| Sep 8, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.86% | - |
| Sep 7, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | - |
| Sep 4, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.29% | - |
| Sep 3, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | - |
| Sep 2, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Sep 1, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.85% | - |
| Aug 31, 2026 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -1.40% | - |
| Aug 28, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.28% | - |
| Aug 27, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -1.38% | - |
| Aug 26, 2026 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 4.93% | - |
| 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% | - |