Streamwide S.A. (FRA:07R)
Germany · Delayed Price · Currency is EUR 71.60
+2.60 (3.77%)
At close: Mar 27, 2026
FRA:07R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 3.77% | - |
| Mar 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.15% | - |
| Mar 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.91% | - |
| Mar 24, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.80% | - |
| Mar 23, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.76% | - |
| Mar 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | - |
| Mar 19, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.59% | - |
| Mar 18, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| Mar 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | - |
| Mar 16, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.29% | - |
| Mar 13, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Mar 12, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.18% | - |
| Mar 11, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.20% | - |
| Mar 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Mar 9, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.60% | - |
| Mar 6, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.44% | - |
| Mar 5, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.61% | - |
| Mar 4, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.91% | - |
| Mar 3, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.95% | - |
| Mar 2, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| Feb 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.59% | - |
| Feb 25, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | - |
| Feb 24, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.31% | - |
| Feb 23, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.76% | - |
| 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% | - |