Streamwide S.A. (FRA:07R)
Germany · Delayed Price · Currency is EUR 72.20
-0.40 (-0.55%)
At close: Jan 7, 2026
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 3.22% | - |
| Dec 4, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.16% | - |
| Dec 3, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Dec 2, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Dec 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.58% | - |
| 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% | - |