Sportsman's Warehouse Holdings, Inc. (FRA:06S)
Germany · Delayed Price · Currency is EUR 0.9750
+0.0200 (2.09%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:06S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | 1,700 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Oct 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.42% | - |
| Oct 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| Oct 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Oct 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Oct 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.59% | - |
| Oct 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Oct 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | - |
| Oct 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Oct 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Oct 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.57% | - |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Oct 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 1,700 |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | - |
| Sep 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Sep 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Sep 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 18, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 6.74% | 988 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Sep 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Sep 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Sep 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Sep 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | - |
| Sep 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.59% | - |
| Aug 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | - |
| Aug 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Aug 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 800 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |