Seiren Co.,Ltd. (FRA:1AB)
Germany · Delayed Price · Currency is EUR 16.60
-0.30 (-1.78%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:1AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | -3.57% | - |
| 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% | - |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | -2.84% | - |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | 1.73% | - |
| Mar 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | 1.17% | - |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | -0.58% | - |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.99 | -0.58% | - |
| Mar 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | -2.81% | - |
| Mar 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.58 | -0.56% | - |
| Mar 10, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.68 | 2.87% | 8 |
| Mar 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.19 | -6.45% | - |
| Mar 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | -2.11% | - |
| Mar 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | 4.97% | - |
| Mar 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | -3.72% | - |
| Mar 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.57 | -3.59% | - |
| Mar 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | -0.51% | - |
| Feb 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | 4.81% | - |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.47 | -2.09% | - |
| Feb 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | -1.04% | - |
| Feb 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | -1.03% | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | -0.51% | - |
| Feb 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.36 | 1.55% | - |
| Feb 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | - | - |
| Feb 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | 1.05% | - |
| Feb 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | 2.14% | - |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.47 | 1.63% | - |
| Feb 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.17 | -1.60% | - |
| Feb 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.47 | 2.75% | - |