Senior plc (FRA:1JD)
Germany · Delayed Price · Currency is EUR 2.220
+0.020 (0.91%)
Last updated: Sep 9, 2025, 8:05 AM CET
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 0.91% | 1 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 1 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 1 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.85% | 1 |
| Sep 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -3.57% | 1 |
| Sep 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -1.75% | 1 |
| Sep 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | -2.56% | 1 |
| Aug 29, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | - | 4.46% | 1 |
| Aug 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -1.75% | 41 |
| Aug 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | 41 |
| Aug 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | - |
| Aug 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 2.70% | - |
| Aug 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | 2 |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 0.91% | 41 |
| Aug 20, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | - | -3.51% | 2 |
| Aug 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 0.88% | 41 |
| Aug 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 41 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 0.89% | 41 |
| Aug 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -0.88% | 41 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 0.89% | 41 |
| Aug 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 0.90% | 41 |
| Aug 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -5.93% | 41 |
| Aug 8, 2025 | 2.12 | 2.36 | 2.12 | 2.36 | - | 13.46% | 41 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1.96% | 106 |
| Aug 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -3.77% | 106 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -2.75% | 106 |
| Aug 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -7.63% | 106 |
| Aug 1, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | - | 4.42% | 106 |
| Jul 31, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 0.89% | - |
| Jul 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -0.88% | 677 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | -0.88% | 677 |
| Jul 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1.79% | 677 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 677 |
| Jul 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | - |
| Jul 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 677 |
| Jul 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 0.90% | - |
| Jul 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -10.48% | 677 |
| Jul 18, 2025 | 2.24 | 2.48 | 2.24 | 2.48 | - | 16.98% | 677 |
| Jul 17, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | 1.92% | 677 |
| Jul 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.95% | 856 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 856 |
| Jul 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 856 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 856 |
| Jul 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 856 |
| Jul 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | - |
| Jul 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1.90% | 856 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.96% | 856 |
| Jul 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2.97% | 856 |
| Jul 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -8.18% | 856 |
| Jul 2, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | - | 5.77% | 856 |