Streamwide S.A. (FRA:07R)
Germany · Delayed Price · Currency is EUR 80.60
+0.60 (0.75%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:07R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | - | 0.75% | - |
| Aug 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.25% | - |
| Aug 25, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.75% | - |
| Aug 24, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.79% | - |
| Aug 21, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.82% | - |
| Aug 20, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.52% | - |
| Aug 19, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.26% | - |
| Aug 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.77% | - |
| Aug 17, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.52% | - |
| Aug 14, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.52% | - |
| Aug 13, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2.11% | - |
| Aug 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.52% | - |
| Aug 11, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.29% | - |
| Aug 10, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.52% | - |
| Aug 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | - |
| Aug 6, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.58% | - |
| Aug 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.78% | - |
| Aug 4, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.26% | - |
| Aug 3, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.05% | - |
| Jul 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.04% | - |
| Jul 30, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.52% | - |
| Jul 29, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.77% | - |
| Jul 28, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.30% | - |
| Jul 27, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Jul 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.78% | - |
| Jul 23, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 7.50% | - |
| Jul 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.64% | - |
| Jul 21, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.27% | - |
| Jul 20, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Jul 17, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.27% | - |
| Jul 16, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.55% | - |
| Jul 15, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.54% | - |
| Jul 14, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.08% | - |
| Jul 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Jul 10, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.86% | - |
| Jul 9, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jul 8, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Jul 7, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.52% | - |
| Jul 6, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | - |
| Jul 3, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | - |
| Jul 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.78% | - |
| Jul 1, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.51% | - |
| Jun 30, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.54% | - |
| Jun 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.52% | - |
| Jun 26, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.25% | - |
| Jun 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.50% | - |
| Jun 24, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | - |
| Jun 23, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.25% | - |
| Jun 22, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | - |
| Jun 19, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.51% | - |