Streamwide S.A. (FRA:07R)
Germany · Delayed Price · Currency is EUR 79.20
+0.20 (0.25%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:07R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.25% | - |
| Jun 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.50% | - |
| Jun 16, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.00% | - |
| Jun 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Jun 12, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Jun 11, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.50% | - |
| Jun 10, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.00% | - |
| Jun 9, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.50% | - |
| Jun 8, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.25% | - |
| Jun 5, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.25% | - |
| Jun 4, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.78% | - |
| Jun 3, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.99% | - |
| Jun 2, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.50% | - |
| Jun 1, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| May 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.25% | - |
| May 28, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| May 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| May 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| May 25, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.25% | - |
| May 22, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.99% | - |
| May 21, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | - |
| May 20, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.49% | - |
| May 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.50% | - |
| May 18, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.50% | - |
| May 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.99% | - |
| May 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.50% | - |
| May 13, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.26% | - |
| May 12, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.50% | - |
| May 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| May 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.50% | - |
| May 7, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.25% | - |
| May 6, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.50% | - |
| May 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.01% | - |
| May 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.50% | - |
| Apr 30, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.74% | - |
| Apr 29, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| Apr 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.50% | - |
| Apr 27, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | - |
| Apr 24, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.26% | - |
| Apr 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.51% | - |
| Apr 22, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.25% | - |
| Apr 21, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.25% | - |
| Apr 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.25% | - |
| Apr 17, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.25% | - |