Sportsman's Warehouse Holdings, Inc. (FRA:06S)
Germany · Delayed Price · Currency is EUR 1.250
-0.010 (-0.79%)
Last updated: Jan 6, 2026, 8:01 AM CET
FRA:06S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jan 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 5, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 319 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | - |
| Dec 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Dec 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Dec 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Dec 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Dec 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Dec 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Dec 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -13.25% | - |
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -19.42% | - |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Dec 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Dec 2, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Dec 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | - |
| Nov 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Nov 26, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.36% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 7.89% | - |
| Nov 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | - |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Nov 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Nov 10, 2025 | 1.74 | 1.86 | 1.74 | 1.86 | 1.86 | 3.33% | 15,014 |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | - |
| Nov 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Nov 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Nov 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | 1,731 |
| Nov 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Oct 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.88% | - |
| Oct 29, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Oct 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Oct 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |