Streamwide S.A. (FRA:07R)
Germany · Delayed Price · Currency is EUR 68.80
+0.20 (0.29%)
At close: Nov 28, 2025
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.29% | - |
| Nov 27, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.18% | - |
| Nov 26, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.74% | - |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | - |
| Nov 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.87% | - |
| Nov 20, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.29% | - |
| Nov 19, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Nov 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.56% | - |
| Nov 17, 2025 | 68.80 | 70.40 | 68.80 | 70.40 | 70.40 | 5.07% | 120 |
| Nov 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.90% | - |
| Nov 13, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | - |
| Nov 12, 2025 | 66.60 | 66.60 | 65.80 | 65.80 | 65.80 | -2.66% | 135 |
| Nov 11, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.50% | - |
| Nov 10, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -3.20% | - |
| Nov 7, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Nov 6, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.57% | - |
| Nov 5, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.69% | - |
| Nov 4, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.84% | - |
| Nov 3, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Oct 31, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.72% | - |
| Oct 30, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.27% | - |
| Oct 29, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.34% | - |
| Oct 28, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.06% | - |
| Oct 27, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.89% | - |
| Oct 24, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.54% | - |
| Oct 23, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.32% | - |
| Oct 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.53% | - |
| Oct 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.81% | - |
| Oct 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.76% | - |
| Oct 17, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.07% | - |
| Oct 16, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% | - |
| Oct 15, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.33% | - |
| Oct 14, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.82% | - |
| Oct 13, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 9, 2025 | 76.60 | 79.00 | 76.60 | 79.00 | 79.00 | 1.54% | 25 |
| Oct 8, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.77% | - |
| Oct 7, 2025 | 77.60 | 79.20 | 77.60 | 79.20 | 79.20 | 0.76% | 100 |
| Oct 6, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.03% | - |
| Oct 3, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.30% | - |
| Oct 2, 2025 | 79.80 | 79.80 | 76.80 | 76.80 | 76.80 | -1.03% | 164 |
| Oct 1, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.84% | - |
| Sep 30, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 4.10% | - |
| Sep 29, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 2.23% | - |
| Sep 26, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| Sep 25, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| Sep 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.38% | - |
| Sep 23, 2025 | 72.20 | 72.60 | 72.20 | 72.60 | 72.60 | 0.83% | 72 |
| Sep 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |