Senior plc (FRA:1JD)
Germany · Delayed Price · Currency is EUR 3.140
-0.020 (-0.63%)
At close: Mar 27, 2026
FRA:1JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Mar 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Mar 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Mar 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.99% | - |
| Mar 18, 2026 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | 7.05% | 156 |
| Mar 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Mar 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Mar 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Mar 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.52% | - |
| Mar 10, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | 7.10% | 200 |
| Mar 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| Mar 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Mar 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Mar 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Mar 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Mar 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Feb 27, 2026 | 3.04 | 3.46 | 3.04 | 3.46 | 3.46 | 18.49% | - |
| Feb 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Feb 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Feb 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Feb 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Feb 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Feb 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Feb 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Feb 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Feb 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Feb 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Feb 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Feb 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Feb 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Feb 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Feb 4, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Feb 3, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 6.52% | 500 |
| Feb 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Jan 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Jan 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.92% | - |
| Jan 26, 2026 | 2.84 | 3.04 | 2.84 | 3.04 | 3.04 | 8.57% | 1,623 |
| Jan 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 8.53% | - |
| Jan 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | - |
| Jan 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.72% | - |
| Jan 19, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | 3.88% | 402 |