Socionext Inc. (FRA:0G8)
Germany · Delayed Price · Currency is EUR 9.70
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0G8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 2,000 |
| Oct 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.90% | - |
| Oct 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Oct 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Oct 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.26% | - |
| Oct 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 13, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -6.03% | - |
| Oct 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Oct 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Oct 7, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Oct 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 2, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4.17% | - |
| Oct 1, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 4.35% | - |
| Sep 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Sep 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.40% | - |
| Sep 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | -7.20% | - |
| Sep 25, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.35 | 0.81% | - |
| Sep 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | 8.77% | - |
| Sep 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | 2.70% | - |
| Sep 22, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 10.97 | 2.78% | - |
| Sep 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Sep 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Sep 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 2.86% | - |
| Sep 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | 0.96% | - |
| Sep 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 1.96% | - |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 2.00% | - |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | -1.96% | - |
| Sep 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | -1.92% | - |
| Sep 9, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.27 | -0.95% | - |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | -2.78% | - |
| Sep 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 3.85% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - | - |
| Sep 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 0.97% | - |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | -1.90% | - |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - | - |
| Aug 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | -4.55% | - |
| Aug 28, 2026 | 10.50 | 11.50 | 10.50 | 11.00 | 10.87 | 1.85% | 2,000 |
| Aug 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 1.89% | - |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 2.91% | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | 1.98% | - |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | -2.88% | - |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 1.96% | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 0.99% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | -5.61% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | -5.31% | - |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - | - |