Socionext Inc. (FRA:0G8)
Germany · Delayed Price · Currency is EUR 10.60
+0.30 (2.91%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:0G8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2.91% | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 6.60% | - |
| Aug 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Aug 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Aug 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Aug 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.84% | - |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jul 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 8.20% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 9.15 | 9.15 | 9.15 | -19.03% | 50 |
| Jul 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -9.60% | - |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Jul 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 8.26% | - |
| Jul 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jul 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -9.16% | - |
| Jul 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jul 15, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 50 |
| Jul 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Jul 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| Jul 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 7.09% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Jul 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jul 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -6.54% | - |
| Jul 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Jul 2, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jul 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.88% | - |
| Jun 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Jun 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jun 26, 2026 | 13.40 | 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% | - |