DataWalk S.A. (FRA:01R)
Germany
· Delayed Price · Currency is EUR 21.25
-0.15 (-0.70%)
At close: Dec 4, 2025
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.65% | - |
| Dec 4, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 13.11% | - |
| Dec 2, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 3.05% | - |
| Dec 1, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -3.06% | - |
| Nov 28, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 5.81% | - |
| Nov 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.02% | - |
| Nov 26, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -4.53% | - |
| Nov 25, 2025 | 19.04 | 19.04 | 17.74 | 18.56 | 18.56 | -6.17% | 55 |
| Nov 24, 2025 | 20.35 | 20.35 | 19.78 | 19.78 | 19.78 | -5.36% | 330 |
| Nov 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% | - |
| Nov 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.72% | - |
| Nov 19, 2025 | 20.25 | 20.80 | 20.25 | 20.80 | 20.80 | -0.48% | - |
| Nov 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 20.65 | 20.70 | 20.70 | -4.39% | 98 |
| Nov 13, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.78% | - |
| Nov 12, 2025 | 22.15 | 22.50 | 22.15 | 22.50 | 22.50 | 5.39% | 30 |
| Nov 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.37% | - |
| Nov 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3.23% | - |
| Nov 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.50% | - |
| Nov 5, 2025 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -5.20% | 70 |
| Nov 4, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% | - |
| Nov 3, 2025 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | 0.72% | 30 |
| Oct 31, 2025 | 21.80 | 21.80 | 20.90 | 20.90 | 20.90 | -5.00% | - |
| Oct 30, 2025 | 21.70 | 22.10 | 21.55 | 22.00 | 22.00 | - | 390 |
| Oct 29, 2025 | 21.70 | 22.20 | 21.55 | 22.00 | 22.00 | -0.90% | 112 |
| Oct 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.60% | - |
| Oct 27, 2025 | 21.40 | 22.40 | 21.40 | 21.85 | 21.85 | 2.10% | 50 |
| Oct 24, 2025 | 20.70 | 21.40 | 20.70 | 21.40 | 21.40 | 1.66% | - |
| Oct 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% | - |
| Oct 22, 2025 | 20.45 | 20.95 | 20.45 | 20.95 | 20.95 | -1.87% | - |
| Oct 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | 174 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Oct 17, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 4.06% | - |
| Oct 16, 2025 | 21.75 | 21.75 | 20.95 | 20.95 | 20.95 | -1.64% | 30 |
| Oct 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Oct 14, 2025 | 22.50 | 22.50 | 21.00 | 21.00 | 21.00 | -7.49% | 90 |
| Oct 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Oct 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.09% | - |
| Oct 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | 55 |
| Oct 8, 2025 | 22.55 | 23.05 | 22.55 | 22.90 | 22.90 | -0.43% | 150 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | - |
| Oct 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.88% | - |
| Oct 3, 2025 | 22.70 | 22.85 | 22.70 | 22.85 | 22.85 | - | 36 |
| Oct 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.87% | - |
| Oct 1, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% | - |
| Sep 30, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 0.65% | 22 |
| Sep 29, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | - |
| Sep 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | - |
| Sep 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Sep 24, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Sep 23, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.45% | 25 |
| Sep 22, 2025 | 22.90 | 22.90 | 22.45 | 22.45 | 22.45 | 1.35% | 10 |
| Sep 19, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -8.85% | - |
| Sep 18, 2025 | 23.45 | 24.30 | 23.45 | 24.30 | 24.30 | 1.67% | 227 |
| Sep 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | - |
| Sep 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.24% | - |
| Sep 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -8.07% | - |
| Sep 12, 2025 | 24.95 | 26.65 | 24.95 | 26.65 | 26.65 | 13.16% | 40 |
| Sep 11, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.84% | - |
| Sep 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Sep 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Sep 8, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -4.64% | 340 |
| Sep 5, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 4.18% | - |
| Sep 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.81% | - |
| Sep 3, 2025 | 22.45 | 23.65 | 22.45 | 23.65 | 23.65 | 1.94% | 22 |
| Sep 2, 2025 | 23.10 | 23.20 | 22.15 | 23.20 | 23.20 | 1.09% | 450 |
| Sep 1, 2025 | 22.60 | 22.95 | 22.60 | 22.95 | 22.95 | -2.13% | 150 |
| Aug 29, 2025 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 0.86% | - |
| Aug 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 4.26% | - |
| Aug 27, 2025 | 22.75 | 22.75 | 22.30 | 22.30 | 22.30 | -5.91% | 10 |
| Aug 26, 2025 | 22.80 | 23.70 | 22.80 | 23.70 | 23.70 | 5.10% | 100 |
| Aug 25, 2025 | 23.10 | 23.10 | 22.55 | 22.55 | 22.55 | -4.04% | 40 |
| Aug 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% | - |
| Aug 21, 2025 | 22.55 | 23.90 | 22.55 | 23.90 | 23.90 | 5.52% | 60 |
| Aug 20, 2025 | 22.45 | 22.65 | 22.05 | 22.65 | 22.65 | 1.12% | 321 |
| Aug 19, 2025 | 22.35 | 23.10 | 22.35 | 22.40 | 22.40 | -1.32% | 1,233 |
| Aug 18, 2025 | 21.95 | 22.70 | 21.95 | 22.70 | 22.70 | -1.73% | 56 |
| Aug 15, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | - |
| Aug 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -7.21% | - |
| Aug 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.99% | - |
| Aug 12, 2025 | 25.55 | 25.55 | 25.20 | 25.20 | 25.20 | -5.08% | 34 |
| Aug 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.75% | 45 |
| Aug 8, 2025 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 2.29% | 110 |
| Aug 7, 2025 | 25.50 | 26.85 | 25.50 | 26.15 | 26.15 | 7.39% | 270 |
| Aug 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.46% | - |
| Aug 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Aug 4, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -1.65% | 110 |
| Aug 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.22% | - |
| Jul 31, 2025 | 23.70 | 24.75 | 23.70 | 24.75 | 24.75 | 4.43% | 32 |
| Jul 30, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -3.46% | - |
| Jul 29, 2025 | 23.80 | 24.55 | 23.80 | 24.55 | 24.55 | 0.61% | - |
| Jul 28, 2025 | 25.70 | 25.70 | 24.40 | 24.40 | 24.40 | -6.33% | 35 |
| Jul 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.58% | - |
| Jul 24, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.81% | - |
| Jul 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Jul 22, 2025 | 25.90 | 26.65 | 25.90 | 26.65 | 26.65 | 4.10% | 40 |
| Jul 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.58% | - |