SFS Group AG (FRA:021)
Germany · Delayed Price · Currency is EUR 140.00
+2.00 (1.45%)
At close: Jun 2, 2026
FRA:021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| May 29, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| May 28, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| May 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| May 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| May 25, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.96% | 25 |
| May 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| May 20, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2.26% | 26 |
| May 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| May 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| May 15, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| May 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| May 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| May 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| May 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| May 8, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| May 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| May 6, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| May 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| May 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Apr 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Apr 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Apr 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.99% | - |
| Apr 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 130.28 | -0.75% | - |
| Apr 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 131.26 | - | - |
| Apr 23, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 131.26 | -0.74% | - |
| Apr 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 132.24 | 0.75% | - |
| Apr 21, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 131.26 | 0.75% | - |
| Apr 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 130.28 | 1.53% | - |
| Apr 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 128.33 | 0.77% | - |
| Apr 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.35 | -1.52% | - |
| Apr 15, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 129.30 | 1.54% | - |
| Apr 14, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.35 | -1.52% | - |
| Apr 13, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 129.30 | 3.94% | 54 |
| Apr 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.41 | -0.78% | - |
| Apr 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.39 | 3.23% | - |
| Apr 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 121.47 | -1.59% | - |
| Apr 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.43 | -1.25% | - |
| Apr 2, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 124.99 | 0.16% | - |
| Apr 1, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 124.80 | 0.63% | - |
| Mar 31, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 124.01 | 1.28% | - |
| Mar 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.45 | -1.88% | - |
| Mar 27, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 124.80 | 0.16% | - |
| Mar 26, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 124.60 | -0.62% | - |
| Mar 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.39 | 2.56% | - |
| Mar 24, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 122.25 | -3.55% | - |
| Mar 23, 2026 | 124.60 | 129.40 | 124.60 | 129.40 | 126.76 | 3.52% | 41 |
| Mar 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.45 | -2.80% | - |
| Mar 19, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 125.97 | -0.77% | - |