Europe Sdg Focus (ETR:FJ7G)
Germany · Delayed Price · Currency is EUR 10.24
+0.02 (0.22%)
Last updated: Sep 22, 2026, 5:30 PM CET
Europe Sdg Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.24 | 10.26 | 10.21 | 10.24 | 10.24 | 0.22% | 10,000 |
| Sep 21, 2026 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 1.51% | 100 |
| Sep 18, 2026 | 10.16 | 10.16 | 10.07 | 10.07 | 10.07 | -1.00% | 3,060 |
| Sep 17, 2026 | 10.18 | 10.21 | 10.09 | 10.17 | 10.17 | 1.03% | 17,465 |
| Sep 16, 2026 | 10.05 | 10.10 | 10.01 | 10.06 | 10.06 | 1.15% | 8,504 |
| Sep 15, 2026 | 9.99 | 9.99 | 9.94 | 9.95 | 9.95 | -0.74% | 10,900 |
| Sep 14, 2026 | 10.09 | 10.09 | 10.02 | 10.02 | 10.02 | -0.36% | 1,163 |
| Sep 11, 2026 | 10.03 | 10.11 | 10.00 | 10.06 | 10.06 | 0.40% | 11,410 |
| Sep 10, 2026 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | -0.28% | - |
| Sep 9, 2026 | 10.19 | 10.19 | 10.05 | 10.05 | 10.05 | -1.91% | 100 |
| Sep 8, 2026 | 10.28 | 10.28 | 10.23 | 10.24 | 10.24 | -0.47% | 100 |
| Sep 7, 2026 | 10.46 | 10.46 | 10.28 | 10.29 | 10.29 | -0.64% | 8,751 |
| Sep 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.29% | 194 |
| Sep 3, 2026 | 10.37 | 10.50 | 10.21 | 10.23 | 10.23 | 0.06% | 15,142 |
| Sep 2, 2026 | 10.14 | 10.25 | 10.14 | 10.22 | 10.22 | -0.58% | 2,470 |
| Sep 1, 2026 | 10.42 | 10.42 | 10.22 | 10.28 | 10.28 | -1.06% | 30,839 |
| Aug 31, 2026 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -1.03% | 10,828 |
| Aug 28, 2026 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 1.78% | 12,789 |
| Aug 27, 2026 | 10.40 | 10.40 | 10.30 | 10.31 | 10.31 | -1.02% | 12,830 |
| Aug 26, 2026 | 10.40 | 10.44 | 10.29 | 10.42 | 10.42 | 0.83% | 26,820 |
| Aug 24, 2026 | 10.31 | 10.34 | 10.21 | 10.33 | 10.33 | 0.33% | 10,568 |
| Aug 21, 2026 | 10.19 | 10.31 | 10.17 | 10.30 | 10.30 | 0.31% | 35,443 |
| Aug 20, 2026 | 10.55 | 10.55 | 10.17 | 10.27 | 10.27 | -1.55% | 13,333 |
| Aug 19, 2026 | 10.37 | 10.43 | 10.33 | 10.43 | 10.43 | 0.58% | 4,099 |
| Aug 18, 2026 | 10.39 | 10.39 | 10.10 | 10.37 | 10.37 | -0.29% | 26,600 |
| Aug 17, 2026 | 10.53 | 10.53 | 10.40 | 10.40 | 10.40 | -0.40% | 32,639 |
| Aug 14, 2026 | 10.51 | 10.51 | 10.44 | 10.44 | 10.44 | -0.31% | 11,032 |
| Aug 13, 2026 | 10.54 | 10.55 | 10.47 | 10.47 | 10.47 | 0.23% | 2,610 |
| Aug 12, 2026 | 10.52 | 10.52 | 10.45 | 10.45 | 10.45 | 0.04% | 17,904 |
| Aug 11, 2026 | 10.51 | 10.51 | 10.45 | 10.45 | 10.45 | -0.34% | 813 |
| Aug 10, 2026 | 10.68 | 10.68 | 10.48 | 10.48 | 10.48 | -0.40% | 10,529 |
| Aug 7, 2026 | 10.83 | 10.99 | 10.52 | 10.52 | 10.52 | -1.37% | 4,739 |
| Aug 6, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.66% | 956 |
| Aug 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.41% | 5,308 |
| Aug 4, 2026 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 4.22% | 896 |
| Aug 3, 2026 | 10.56 | 10.56 | 10.53 | 10.53 | 10.53 | 2.23% | 2,762 |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.25% | 500 |
| Jul 30, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.46% | 150 |
| Jul 29, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.26% | - |
| Jul 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.26% | - |