Datrix S.p.A. (FRA:BW6)
Germany
· Delayed Price · Currency is EUR 1.545
-0.010 (-0.64%)
At close: Dec 4, 2025
Datrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.76 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Dec 4, 2025 | 1.75 | 1.75 | 1.54 | 1.55 | 1.55 | -0.64% | - |
| Dec 3, 2025 | 1.76 | 1.76 | 1.56 | 1.56 | 1.56 | 0.97% | - |
| Dec 2, 2025 | 1.77 | 1.77 | 1.54 | 1.54 | 1.54 | -0.96% | - |
| Dec 1, 2025 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 28, 2025 | 1.74 | 1.74 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Nov 27, 2025 | 1.68 | 1.68 | 1.47 | 1.56 | 1.56 | 5.76% | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.48 | 1.48 | 1.48 | -3.59% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.50 | 1.53 | 1.53 | -0.33% | - |
| Nov 24, 2025 | 1.75 | 1.75 | 1.53 | 1.54 | 1.54 | -1.92% | - |
| Nov 21, 2025 | 1.85 | 1.85 | 1.57 | 1.57 | 1.57 | -3.69% | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.55 | 1.63 | 1.63 | 6.21% | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.53 | 1.54 | 1.54 | 1.65% | - |
| Nov 17, 2025 | 1.67 | 1.67 | 1.49 | 1.52 | 1.52 | 4.48% | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.41 | 1.45 | 1.45 | - | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | 0.35% | - |
| Nov 12, 2025 | 1.61 | 1.61 | 1.44 | 1.45 | 1.45 | - | - |
| Nov 11, 2025 | 1.60 | 1.60 | 1.42 | 1.45 | 1.45 | - | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Nov 7, 2025 | 1.66 | 1.66 | 1.45 | 1.45 | 1.45 | -1.02% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.43 | 1.47 | 1.47 | 3.90% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.41 | 1.41 | 1.41 | -0.35% | - |
| Nov 4, 2025 | 1.61 | 1.61 | 1.42 | 1.42 | 1.42 | -8.71% | - |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.32% | - |
| Oct 31, 2025 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 30, 2025 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 29, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 28, 2025 | 1.59 | 1.59 | 1.41 | 1.41 | 1.41 | -1.06% | - |
| Oct 27, 2025 | 1.58 | 1.58 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 24, 2025 | 1.58 | 1.58 | 1.42 | 1.44 | 1.44 | 1.77% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.40 | 1.42 | 1.42 | -1.74% | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Oct 21, 2025 | 1.63 | 1.63 | 1.44 | 1.45 | 1.45 | 1.76% | - |
| Oct 20, 2025 | 1.61 | 1.61 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 17, 2025 | 1.64 | 1.64 | 1.41 | 1.42 | 1.42 | -2.41% | - |
| Oct 16, 2025 | 1.66 | 1.66 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.38 | 1.45 | 1.45 | 8.61% | - |
| Oct 14, 2025 | 1.52 | 1.52 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 13, 2025 | 1.54 | 1.54 | 1.34 | 1.34 | 1.34 | -9.49% | - |
| Oct 10, 2025 | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -1.67% | - |
| Oct 9, 2025 | 1.55 | 1.55 | 1.41 | 1.50 | 1.50 | 12.36% | - |
| Oct 8, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | 1.92% | - |
| Oct 6, 2025 | 1.45 | 1.45 | 1.28 | 1.30 | 1.30 | -0.76% | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.26 | 1.31 | 1.31 | 3.56% | - |
| Oct 2, 2025 | 1.42 | 1.42 | 1.26 | 1.27 | 1.27 | 1.20% | - |
| Oct 1, 2025 | 1.43 | 1.43 | 1.25 | 1.25 | 1.25 | -5.66% | - |
| Sep 30, 2025 | 1.43 | 1.43 | 1.28 | 1.33 | 1.33 | 3.52% | - |
| Sep 29, 2025 | 1.44 | 1.44 | 1.26 | 1.28 | 1.28 | -2.29% | 1,000 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 24, 2025 | 1.54 | 1.54 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Sep 23, 2025 | 1.29 | 1.31 | 1.15 | 1.31 | 1.31 | 14.98% | - |
| Sep 22, 2025 | 1.31 | 1.31 | 1.14 | 1.14 | 1.14 | -3.40% | - |
| Sep 19, 2025 | 1.35 | 1.35 | 1.18 | 1.18 | 1.18 | -3.69% | - |
| Sep 18, 2025 | 1.35 | 1.35 | 1.19 | 1.22 | 1.22 | 1.24% | - |
| Sep 17, 2025 | 1.40 | 1.40 | 1.21 | 1.21 | 1.21 | -6.59% | - |
| Sep 16, 2025 | 1.43 | 1.43 | 1.22 | 1.29 | 1.29 | 7.05% | - |
| Sep 15, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 3.88% | - |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Sep 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.15% | - |
| Sep 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.34% | - |
| Sep 4, 2025 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 25.37% | 286 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | - | - |
| Sep 2, 2025 | 1.19 | 1.19 | 1.03 | 1.03 | 1.03 | -2.38% | - |
| Sep 1, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 29, 2025 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Aug 28, 2025 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | 1.93% | - |
| Aug 27, 2025 | 1.16 | 1.16 | 1.03 | 1.04 | 1.04 | 1.97% | - |
| Aug 26, 2025 | 1.12 | 1.12 | 1.00 | 1.02 | 1.02 | 1.50% | - |
| Aug 25, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 22, 2025 | 1.12 | 1.12 | 1.00 | 1.01 | 1.01 | 0.50% | - |
| Aug 21, 2025 | 1.11 | 1.11 | 0.98 | 1.00 | 1.00 | -0.99% | - |
| Aug 20, 2025 | 1.13 | 1.13 | 0.99 | 1.01 | 1.01 | - | - |
| Aug 19, 2025 | 1.11 | 1.11 | 0.98 | 1.01 | 1.01 | 1.81% | - |
| Aug 18, 2025 | 1.12 | 1.12 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Aug 15, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -0.40% | - |
| Aug 14, 2025 | 1.12 | 1.12 | 0.99 | 1.00 | 1.00 | 0.81% | - |
| Aug 13, 2025 | 1.13 | 1.13 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Aug 12, 2025 | 1.12 | 1.12 | 0.98 | 1.00 | 1.00 | 2.26% | - |
| Aug 11, 2025 | 1.13 | 1.13 | 0.97 | 0.97 | 0.97 | -4.04% | - |
| Aug 8, 2025 | 1.16 | 1.16 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Aug 7, 2025 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 6, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -1.47% | - |
| Aug 5, 2025 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Aug 4, 2025 | 1.16 | 1.16 | 1.01 | 1.02 | 1.02 | -23.11% | - |
| Aug 1, 2025 | 1.14 | 1.32 | 1.03 | 1.32 | 1.32 | -0.38% | 30 |
| Jul 31, 2025 | 1.16 | 1.33 | 1.02 | 1.33 | 1.33 | 27.40% | 15 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | - | - |
| Jul 29, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -0.95% | - |
| Jul 28, 2025 | 1.16 | 1.16 | 1.02 | 1.05 | 1.05 | 3.45% | - |
| Jul 25, 2025 | 1.18 | 1.18 | 1.02 | 1.02 | 1.02 | -5.58% | - |
| Jul 24, 2025 | 1.17 | 1.31 | 1.03 | 1.08 | 1.08 | 2.87% | 6 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -19.62% | - |
| Jul 22, 2025 | 1.16 | 1.30 | 1.03 | 1.30 | 1.30 | -0.38% | 25 |
| Jul 21, 2025 | 1.14 | 1.31 | 1.01 | 1.31 | 1.31 | 18.64% | 15 |
| Jul 18, 2025 | 1.15 | 1.15 | 0.90 | 1.10 | 1.10 | 9.45% | 417 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.01 | 1.01 | 1.01 | -0.99% | - |