Streamwide S.A. (FRA:07R)
Germany · Delayed Price · Currency is EUR 64.20
-0.20 (-0.31%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:07R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.31% | 44 |
| Oct 22, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.94% | - |
| Oct 21, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 2.90% | - |
| Oct 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.27% | - |
| Oct 19, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.79% | - |
| Oct 16, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -3.00% | - |
| Oct 15, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.19% | - |
| Oct 14, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.17% | - |
| Oct 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.58% | - |
| Oct 12, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.58% | - |
| Oct 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Oct 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Oct 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | - |
| Oct 6, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.59% | - |
| Oct 5, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.88% | - |
| Oct 2, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -2.84% | - |
| Oct 1, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -1.68% | - |
| Sep 30, 2026 | 72.20 | 72.20 | 71.60 | 71.60 | 71.60 | -2.45% | 44 |
| Sep 29, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.27% | - |
| Sep 28, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -2.66% | - |
| Sep 25, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -4.81% | - |
| Sep 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.19% | - |
| Sep 23, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -6.85% | - |
| Sep 22, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - | - |
| Sep 21, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.46% | - |
| Sep 18, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 2.35% | - |
| Sep 17, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.95% | - |
| Sep 16, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 3.18% | - |
| Sep 15, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.49% | - |
| Sep 14, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Sep 11, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.24% | - |
| Sep 10, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Sep 9, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 2.00% | - |
| Sep 8, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Sep 7, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.25% | - |
| Sep 4, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Sep 3, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.25% | - |
| Sep 2, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.75% | - |
| Sep 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.99% | - |
| Aug 31, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.76% | - |
| Aug 28, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.49% | - |
| Aug 27, 2026 | 80.60 | 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% | - |