Socionext Inc. (FRA:0G8)
Germany · Delayed Price · Currency is EUR 16.10
+1.10 (7.33%)
Last updated: Jun 3, 2026, 4:08 PM CET
FRA:0G8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | - | 7.33% | - |
| 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% | - |
| 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 | -4.40% | - |
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | 0.94% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 7.07% | - |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | 3.13% | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | 4.92% | - |
| Mar 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | -0.54% | - |