Sportsman's Warehouse Holdings, Inc. (FRA:06S)
Germany · Delayed Price · Currency is EUR 1.840
+0.010 (0.55%)
At close: Nov 28, 2025
FRA:06S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Oct 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Oct 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Oct 21, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Oct 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -7.81% | - |
| Oct 16, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 5.79% | 1,111 |
| Oct 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Oct 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.03% | - |
| Oct 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -5.34% | - |
| Oct 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.68% | - |
| Oct 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | - |
| Oct 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Oct 6, 2025 | 2.44 | 2.70 | 2.44 | 2.70 | 2.70 | 27.36% | 1,229 |
| Oct 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -8.55% | - |
| Oct 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.10% | - |
| Sep 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Sep 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Sep 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Sep 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Sep 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Sep 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |