Sportsman's Warehouse Holdings, Inc. (FRA:06S)
Germany · Delayed Price · Currency is EUR 1.150
-0.030 (-2.54%)
At close: Mar 27, 2026
FRA:06S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | - |
| Mar 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Mar 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Mar 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Mar 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Mar 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Mar 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Mar 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Mar 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 29.90% | - |
| Mar 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Mar 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | - |
| Feb 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Feb 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.86% | - |
| Feb 23, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 6,250 |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Feb 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.02% | - |
| Feb 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.48% | - |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Feb 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | - |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | - |
| Feb 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Feb 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Jan 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Jan 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |