Sitowise Group Oyj (FRA:1FT)
Germany · Delayed Price · Currency is EUR 2.040
-0.300 (-12.82%)
At close: Nov 28, 2025
Sitowise Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.39 | 2.39 | 2.04 | 2.04 | 2.04 | -12.82% | - |
| Nov 27, 2025 | 2.35 | 2.35 | 2.28 | 2.34 | 2.34 | 1.30% | - |
| Nov 26, 2025 | 2.20 | 2.31 | 2.20 | 2.31 | 2.31 | 2.21% | - |
| Nov 25, 2025 | 2.34 | 2.34 | 2.25 | 2.26 | 2.26 | -1.74% | - |
| Nov 24, 2025 | 2.28 | 2.33 | 2.28 | 2.30 | 2.30 | 1.32% | - |
| Nov 21, 2025 | 2.27 | 2.30 | 2.26 | 2.27 | 2.27 | - | - |
| Nov 20, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 0.44% | - |
| Nov 19, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -2.16% | - |
| Nov 18, 2025 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | -0.86% | - |
| Nov 17, 2025 | 2.34 | 2.34 | 2.32 | 2.33 | 2.33 | - | - |
| Nov 14, 2025 | 2.27 | 2.33 | 2.26 | 2.33 | 2.33 | 2.64% | - |
| Nov 13, 2025 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | -2.16% | - |
| Nov 12, 2025 | 2.29 | 2.32 | 2.29 | 2.32 | 2.32 | 1.31% | - |
| Nov 11, 2025 | 2.29 | 2.29 | 2.26 | 2.29 | 2.29 | -0.87% | - |
| Nov 10, 2025 | 2.28 | 2.31 | 2.28 | 2.31 | 2.31 | 0.87% | - |
| Nov 7, 2025 | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | 0.88% | - |
| Nov 6, 2025 | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | -6.58% | - |
| Nov 5, 2025 | 2.39 | 2.43 | 2.35 | 2.43 | 2.43 | - | - |
| Nov 4, 2025 | 2.48 | 2.51 | 2.43 | 2.43 | 2.43 | -1.62% | - |
| Nov 3, 2025 | 2.47 | 2.47 | 2.44 | 2.47 | 2.47 | 3.78% | - |
| Oct 31, 2025 | 2.39 | 2.39 | 2.35 | 2.38 | 2.38 | 2.15% | - |
| Oct 30, 2025 | 2.40 | 2.40 | 2.33 | 2.33 | 2.33 | -4.51% | - |
| Oct 29, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1.24% | - |
| Oct 28, 2025 | 2.31 | 2.41 | 2.31 | 2.41 | 2.41 | 3.88% | - |
| Oct 27, 2025 | 2.31 | 2.33 | 2.29 | 2.32 | 2.32 | -2.52% | - |
| Oct 24, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | 4.39% | - |
| Oct 23, 2025 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | -0.44% | - |
| Oct 22, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 0.44% | - |
| Oct 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.44% | - |
| Oct 20, 2025 | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | - | - |
| Oct 17, 2025 | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | -0.87% | - |
| Oct 16, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 0.88% | - |
| Oct 15, 2025 | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | -3.40% | - |
| Oct 14, 2025 | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | -0.42% | - |
| Oct 13, 2025 | 2.34 | 2.36 | 2.33 | 2.36 | 2.36 | -1.26% | - |
| Oct 10, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1.27% | - |
| Oct 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% | - |
| Oct 7, 2025 | 2.41 | 2.43 | 2.37 | 2.37 | 2.37 | -3.66% | - |
| Oct 6, 2025 | 2.39 | 2.46 | 2.37 | 2.46 | 2.46 | 0.82% | - |
| Oct 3, 2025 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 2.95% | - |
| Oct 2, 2025 | 2.44 | 2.44 | 2.37 | 2.37 | 2.37 | -3.27% | - |
| Oct 1, 2025 | 2.57 | 2.57 | 2.44 | 2.45 | 2.45 | -0.81% | - |
| Sep 30, 2025 | 2.43 | 2.47 | 2.36 | 2.47 | 2.47 | 5.56% | - |
| Sep 29, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | 0.86% | - |
| Sep 26, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -3.73% | - |
| Sep 25, 2025 | 2.39 | 2.41 | 2.37 | 2.41 | 2.41 | 1.69% | - |
| Sep 24, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | - | - |
| Sep 23, 2025 | 2.38 | 2.38 | 2.33 | 2.37 | 2.37 | 0.85% | - |
| Sep 22, 2025 | 2.35 | 2.37 | 2.35 | 2.35 | 2.35 | -2.08% | - |