Seiren Co.,Ltd. (FRA:1AB)
Germany · Delayed Price · Currency is EUR 18.20
+0.40 (2.25%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | - |
| Jun 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| May 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| May 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| May 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| May 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| May 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| May 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -6.42% | - |
| May 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.25% | - |
| May 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| May 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| May 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| May 5, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 2.35% | 15 |
| May 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Apr 28, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 3.61% | 150 |
| Apr 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Apr 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Apr 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Apr 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Apr 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Apr 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Apr 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Apr 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Mar 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.37% | - |
| Mar 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.59 | 1.20% | - |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.40 | -2.35% | - |
| Mar 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | - | - |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 2.41% | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.40 | -2.35% | - |
| Mar 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | -0.58% | - |