Streamwide S.A. (FRA:07R)
Germany · Delayed Price · Currency is EUR 69.20
+1.20 (1.76%)
Last updated: Feb 23, 2026, 8:12 AM CET
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.26% | - |
| Feb 19, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.57% | - |
| Feb 18, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -3.05% | - |
| Feb 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.91% | - |
| Feb 16, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Feb 13, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -5.97% | - |
| Feb 12, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -3.56% | - |
| Feb 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.54% | - |
| Feb 10, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Feb 9, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.27% | - |
| Feb 6, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.81% | - |
| Feb 5, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.54% | - |
| Feb 4, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.53% | - |
| Feb 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.27% | - |
| Feb 2, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.79% | - |
| Jan 30, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.26% | - |
| Jan 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.06% | - |
| Jan 28, 2026 | 76.00 | 78.40 | 76.00 | 78.40 | 78.40 | 2.89% | 7 |
| Jan 27, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.04% | - |
| Jan 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.58% | - |
| Jan 23, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 4.99% | - |
| Jan 22, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.98% | - |
| Jan 21, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.67% | - |
| Jan 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.10% | - |
| Jan 19, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.28% | - |
| Jan 16, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.55% | - |
| Jan 15, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Jan 14, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Jan 13, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.10% | - |
| Jan 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.55% | - |
| Jan 9, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.55% | - |
| Jan 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.11% | - |
| Jan 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.55% | - |
| Jan 6, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | - |
| Jan 5, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.55% | - |
| Jan 2, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.28% | - |
| Dec 30, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.55% | - |
| Dec 29, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.83% | - |
| Dec 23, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.17% | - |
| Dec 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.81% | - |
| Dec 19, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.06% | - |
| Dec 18, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.05% | - |
| Dec 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.04% | - |
| Dec 16, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.79% | - |
| Dec 15, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.81% | - |
| Dec 12, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.55% | - |
| Dec 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.67% | - |
| Dec 10, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.84% | - |
| Dec 9, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.56% | - |
| Dec 8, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.28% | - |