Sportsman's Warehouse Holdings, Inc. (FRA:06S)
Germany · Delayed Price · Currency is EUR 1.070
-0.020 (-1.83%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:06S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jun 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jun 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -9.24% | - |
| Jun 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | - |
| Jun 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Jun 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jun 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Jun 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jun 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Jun 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jun 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| Jun 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Jun 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Jun 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Jun 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| May 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| May 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| May 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| May 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| May 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| May 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| May 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| May 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| May 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.40% | - |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| May 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| May 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| May 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -7.26% | - |
| May 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Apr 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | - |
| Apr 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Apr 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Apr 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Apr 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Apr 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.87% | - |
| Apr 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Apr 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |