Datrix S.p.A. (FRA:BW6)
Germany · Delayed Price · Currency is EUR 1.755
0.00 (0.00%)
Last updated: Jun 12, 2026, 3:25 PM CET
FRA:BW6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| May 6, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.30% | - |
| May 5, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.21% | - |
| May 4, 2026 | 1.69 | 1.84 | 1.66 | 1.66 | 1.66 | -0.90% | 300 |
| Apr 30, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Apr 29, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Apr 28, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | - |
| Apr 27, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | - |
| Apr 24, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.89% | - |
| Apr 23, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.29% | - |
| Apr 22, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | - |
| Apr 21, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.48% | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 2.11% | - |
| Apr 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Apr 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.15% | - |
| Apr 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | - |
| Apr 14, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Apr 13, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | - | - |
| Apr 10, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 2.23% | - |
| Apr 9, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.18% | - |
| Apr 8, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 2.23% | - |
| Apr 7, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.28% | - |
| Apr 2, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | 0.33% | - |
| Apr 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.47% | - |
| Mar 31, 2026 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | -0.94% | - |
| Mar 30, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 4.58% | - |
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.65% | - |
| Mar 25, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Mar 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | - |