Socionext Inc. (FRA:0G8)
Germany · Delayed Price · Currency is EUR 13.40
-1.00 (-6.94%)
At close: Jun 26, 2026
FRA:0G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | - | -6.94% | - |
| Jun 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Jun 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Jun 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Jun 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jun 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Jun 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.15% | - |
| Jun 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jun 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | - |
| Jun 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.15% | - |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jun 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -11.03% | - |
| Jun 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Jun 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | 10 |
| Jun 3, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 7.33% | 10 |
| Jun 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jun 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9.29% | - |
| May 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,000 |
| May 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.24% | - |
| May 27, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 7 |
| May 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| May 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.94% | - |
| May 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| May 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 19.49% | - |
| May 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| May 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| May 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6.61% | - |
| May 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| May 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| May 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.56% | - |
| May 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7.69% | - |
| May 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 7.34% | - |
| May 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.22% | - |
| May 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| May 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| May 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -6.67% | - |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.89% | - |
| Apr 27, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 6.54% | 1,000 |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 23, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 9.74% | 100 |
| Apr 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Apr 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Apr 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |