Similarweb Ltd. (FRA:63X)
Germany
· Delayed Price · Currency is EUR 6.46
-0.11 (-1.67%)
At close: Dec 5, 2025
Similarweb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.54 | 6.55 | 6.46 | 6.46 | 6.46 | -1.67% | - |
| Dec 4, 2025 | 6.84 | 6.84 | 6.57 | 6.57 | 6.57 | 1.39% | - |
| Dec 3, 2025 | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | -0.77% | - |
| Dec 2, 2025 | 6.52 | 6.58 | 6.52 | 6.53 | 6.53 | 7.58% | - |
| Dec 1, 2025 | 6.62 | 6.75 | 6.07 | 6.07 | 6.07 | -8.03% | 250 |
| Nov 28, 2025 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| Nov 27, 2025 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | 1.86% | - |
| Nov 26, 2025 | 6.56 | 6.56 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Nov 25, 2025 | 6.57 | 6.57 | 6.48 | 6.48 | 6.48 | 2.53% | - |
| Nov 24, 2025 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | 2.93% | - |
| Nov 21, 2025 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | -6.26% | - |
| Nov 20, 2025 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | 0.61% | - |
| Nov 19, 2025 | 6.06 | 6.51 | 6.06 | 6.51 | 6.51 | 8.14% | - |
| Nov 18, 2025 | 6.10 | 6.12 | 6.02 | 6.02 | 6.02 | -3.37% | - |
| Nov 17, 2025 | 6.26 | 6.27 | 6.23 | 6.23 | 6.23 | -1.11% | 200 |
| Nov 14, 2025 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | -3.67% | - |
| Nov 13, 2025 | 6.63 | 6.63 | 6.54 | 6.54 | 6.54 | 9.18% | - |
| Nov 12, 2025 | 6.93 | 6.93 | 5.99 | 5.99 | 5.99 | -17.27% | - |
| Nov 11, 2025 | 7.21 | 7.24 | 7.20 | 7.24 | 7.24 | 1.97% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Nov 7, 2025 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | -3.16% | - |
| Nov 6, 2025 | 7.36 | 7.43 | 7.28 | 7.28 | 7.28 | 0.55% | - |
| Nov 5, 2025 | 7.10 | 7.24 | 7.04 | 7.24 | 7.24 | -1.09% | 450 |
| Nov 4, 2025 | 7.39 | 7.39 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Nov 3, 2025 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 0.41% | 70 |
| Oct 31, 2025 | 7.27 | 7.31 | 7.21 | 7.31 | 7.31 | 1.11% | - |
| Oct 30, 2025 | 7.20 | 7.23 | 7.07 | 7.23 | 7.23 | -3.08% | - |
| Oct 29, 2025 | 7.68 | 7.68 | 7.46 | 7.46 | 7.46 | -3.62% | - |
| Oct 28, 2025 | 7.71 | 7.74 | 7.62 | 7.74 | 7.74 | 0.65% | - |
| Oct 27, 2025 | 7.58 | 7.69 | 7.48 | 7.69 | 7.69 | 2.53% | - |
| Oct 24, 2025 | 7.47 | 7.50 | 7.46 | 7.50 | 7.50 | 2.46% | - |
| Oct 23, 2025 | 7.36 | 7.37 | 7.32 | 7.32 | 7.32 | -1.48% | - |
| Oct 22, 2025 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 1.09% | - |
| Oct 21, 2025 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | 2.51% | - |
| Oct 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.55% | - |
| Oct 17, 2025 | 7.25 | 7.58 | 7.21 | 7.21 | 7.21 | -4.38% | 70 |
| Oct 16, 2025 | 7.51 | 7.54 | 7.51 | 7.54 | 7.54 | 0.53% | 450 |
| Oct 15, 2025 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | 5.04% | - |
| Oct 14, 2025 | 7.23 | 7.24 | 7.14 | 7.14 | 7.14 | -0.42% | - |
| Oct 13, 2025 | 7.18 | 7.20 | 7.17 | 7.17 | 7.17 | -5.41% | - |
| Oct 10, 2025 | 7.69 | 7.69 | 7.58 | 7.58 | 7.58 | 2.16% | - |
| Oct 9, 2025 | 7.52 | 7.53 | 7.42 | 7.42 | 7.42 | -1.46% | - |
| Oct 8, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.05% | - |
| Oct 7, 2025 | 7.78 | 7.81 | 7.61 | 7.61 | 7.61 | -0.26% | 265 |
| Oct 6, 2025 | 7.47 | 7.63 | 7.47 | 7.63 | 7.63 | -0.39% | 90 |
| Oct 3, 2025 | 7.79 | 7.79 | 7.66 | 7.66 | 7.66 | 0.39% | - |
| Oct 2, 2025 | 7.71 | 7.71 | 7.63 | 7.63 | 7.63 | -1.29% | - |
| Oct 1, 2025 | 7.72 | 7.73 | 7.71 | 7.73 | 7.73 | -3.13% | - |
| Sep 30, 2025 | 8.03 | 8.03 | 7.98 | 7.98 | 7.98 | - | - |
| Sep 29, 2025 | 8.03 | 8.03 | 7.98 | 7.98 | 7.98 | 0.50% | - |
| Sep 26, 2025 | 7.97 | 7.99 | 7.94 | 7.94 | 7.94 | -1.12% | - |
| Sep 25, 2025 | 8.19 | 8.19 | 8.03 | 8.03 | 8.03 | 0.25% | - |
| Sep 24, 2025 | 8.04 | 8.04 | 8.01 | 8.01 | 8.01 | -1.60% | - |
| Sep 23, 2025 | 8.09 | 8.14 | 8.09 | 8.14 | 8.14 | 0.99% | - |
| Sep 22, 2025 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | -2.89% | - |
| Sep 19, 2025 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | 2.09% | - |
| Sep 18, 2025 | 8.26 | 8.26 | 8.13 | 8.13 | 8.13 | -1.22% | - |
| Sep 17, 2025 | 8.29 | 8.30 | 8.23 | 8.23 | 8.23 | 0.73% | - |
| Sep 16, 2025 | 8.37 | 8.37 | 8.17 | 8.17 | 8.17 | -2.51% | - |
| Sep 15, 2025 | 8.48 | 8.48 | 8.38 | 8.38 | 8.38 | 0.48% | - |
| Sep 12, 2025 | 8.37 | 8.59 | 8.34 | 8.34 | 8.34 | 0.12% | 110 |
| Sep 11, 2025 | 8.37 | 8.37 | 8.33 | 8.33 | 8.33 | 1.34% | - |
| Sep 10, 2025 | 8.30 | 8.31 | 8.22 | 8.22 | 8.22 | -2.49% | - |
| Sep 9, 2025 | 8.43 | 8.43 | 8.42 | 8.43 | 8.43 | 3.95% | - |
| Sep 8, 2025 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | -0.61% | - |
| Sep 5, 2025 | 8.25 | 8.25 | 8.16 | 8.16 | 8.16 | -1.57% | - |
| Sep 4, 2025 | 8.43 | 8.44 | 8.29 | 8.29 | 8.29 | 0.48% | 150 |
| Sep 3, 2025 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | 5.91% | - |
| Sep 2, 2025 | 8.48 | 8.53 | 7.79 | 7.79 | 7.79 | -9.94% | 200 |
| Sep 1, 2025 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | -4.10% | - |
| Aug 29, 2025 | 8.52 | 9.02 | 8.52 | 9.02 | 9.02 | 9.60% | 400 |
| Aug 28, 2025 | 8.28 | 8.36 | 8.23 | 8.23 | 8.23 | 4.31% | 500 |
| Aug 27, 2025 | 7.92 | 7.93 | 7.89 | 7.89 | 7.89 | 3.14% | - |
| Aug 26, 2025 | 7.74 | 7.96 | 7.65 | 7.65 | 7.65 | 1.46% | 65 |
| Aug 25, 2025 | 7.65 | 7.66 | 7.54 | 7.54 | 7.54 | 2.03% | - |
| Aug 22, 2025 | 7.34 | 7.39 | 7.34 | 7.39 | 7.39 | -1.20% | - |
| Aug 21, 2025 | 7.31 | 7.48 | 7.22 | 7.48 | 7.48 | 1.77% | 250 |
| Aug 20, 2025 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | -1.21% | - |
| Aug 19, 2025 | 7.39 | 7.44 | 7.39 | 7.44 | 7.44 | 5.08% | - |
| Aug 18, 2025 | 7.14 | 7.15 | 7.08 | 7.08 | 7.08 | -3.54% | - |
| Aug 15, 2025 | 7.13 | 7.34 | 7.07 | 7.34 | 7.34 | 4.56% | 372 |
| Aug 14, 2025 | 7.09 | 7.26 | 7.02 | 7.02 | 7.02 | -2.77% | 70 |
| Aug 13, 2025 | 7.21 | 7.23 | 7.00 | 7.22 | 7.22 | 23.21% | 9,134 |
| Aug 12, 2025 | 5.73 | 5.86 | 5.72 | 5.86 | 5.86 | -3.14% | - |
| Aug 11, 2025 | 6.04 | 6.05 | 6.01 | 6.05 | 6.05 | -6.92% | 50 |
| Aug 8, 2025 | 6.73 | 6.73 | 6.50 | 6.50 | 6.50 | 1.56% | 762 |
| Aug 7, 2025 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 3.06% | 300 |
| Aug 6, 2025 | 6.33 | 6.33 | 6.21 | 6.21 | 6.21 | -7.31% | - |
| Aug 5, 2025 | 6.76 | 7.00 | 6.70 | 6.70 | 6.70 | -2.62% | - |
| Aug 4, 2025 | 6.97 | 6.97 | 6.74 | 6.88 | 6.88 | -1.01% | 1,400 |
| Aug 1, 2025 | 7.16 | 7.16 | 6.95 | 6.95 | 6.95 | -6.21% | - |
| Jul 31, 2025 | 7.37 | 7.41 | 7.36 | 7.41 | 7.41 | 0.41% | - |
| Jul 30, 2025 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | 0.54% | - |
| Jul 29, 2025 | 7.53 | 7.54 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Jul 28, 2025 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | 0.14% | - |
| Jul 25, 2025 | 7.33 | 7.35 | 7.14 | 7.35 | 7.35 | -5.53% | 709 |
| Jul 24, 2025 | 7.65 | 7.78 | 7.65 | 7.78 | 7.78 | 3.18% | 150 |
| Jul 23, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.86% | - |
| Jul 22, 2025 | 7.39 | 7.39 | 7.33 | 7.33 | 7.33 | 1.38% | - |
| Jul 21, 2025 | 7.46 | 7.55 | 7.23 | 7.23 | 7.23 | 3.58% | 429 |