Socionext Inc. (FRA:0G8)
Germany · Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:0G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Apr 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Apr 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Apr 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Apr 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Apr 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Apr 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.00% | - |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 7.07% | - |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | - |
| Mar 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Mar 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% | - |
| Mar 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 800 |
| Mar 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Mar 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Mar 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Mar 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Mar 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 5.43% | - |
| Mar 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.15% | - |
| Mar 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Mar 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.70% | - |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | - |
| Mar 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |