Senior plc (FRA:1JD)
Germany · Delayed Price · Currency is EUR 2.180
-0.020 (-0.91%)
At close: Sep 26, 2025
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Sep 23, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 4.50% | 52 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 1 |
| Sep 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | 1 |
| Sep 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 1 |
| Sep 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 1 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| Sep 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 1 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 1 |
| Sep 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 1 |
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 1 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Sep 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Sep 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Aug 29, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 4.46% | 1 |
| Aug 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 41 |
| Aug 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 41 |
| Aug 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 41 |
| Aug 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | 41 |
| Aug 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 41 |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 41 |
| Aug 20, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -3.51% | 2 |
| Aug 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 41 |
| Aug 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 41 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 41 |
| Aug 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 41 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 41 |
| Aug 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 41 |
| Aug 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.93% | 41 |
| Aug 8, 2025 | 2.12 | 2.36 | 2.12 | 2.36 | 2.36 | 13.46% | 41 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 106 |
| Aug 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 106 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 106 |
| Aug 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -7.63% | 106 |
| Aug 1, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 4.42% | 106 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 677 |
| Jul 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 677 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 677 |
| Jul 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 677 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 677 |
| Jul 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 677 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 677 |