Severfield plc (FRA:0L3)
Germany · Delayed Price · Currency is EUR 0.2880
+0.0120 (4.35%)
At close: Dec 1, 2025
Severfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.35% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.83% | - |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.23% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.63% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.11% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | - |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.84% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.84% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.84% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.42% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.29% | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.48% | - |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.35% | - |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.67% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -31.53% | - |
| Oct 21, 2025 | 0.28 | 0.41 | 0.28 | 0.41 | 0.41 | 39.04% | 260 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.67% | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -30.33% | - |
| Oct 7, 2025 | 0.30 | 0.42 | 0.30 | 0.42 | 0.42 | 37.91% | 950 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.08% | - |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.19% | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.67% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.46% | - |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.29% | - |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.90% | - |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |