Senior plc (FRA:1JD)
2.140
+0.040 (1.90%)
Last updated: Oct 21, 2025, 8:08 AM CET
Senior Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -5.31% | - |
| Oct 21, 2025 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 7.62% | 63 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | - | - |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 0.92% | - |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -5.22% | - |
| Oct 10, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.29 | 1.77% | 343 |
| Oct 9, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 2.73% | - |
| Oct 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -2.65% | - |
| Oct 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | - | - |
| Oct 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 0.89% | - |
| Oct 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | - | - |
| Oct 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | - | - |
| Oct 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 0.90% | - |
| Sep 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 0.91% | - |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 0.92% | - |
| Sep 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -0.91% | - |
| Sep 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | - | - |
| Sep 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -5.17% | - |
| Sep 23, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.31 | 4.50% | 52 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -0.89% | - |
| Sep 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 3.70% | - |
| Sep 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | 0.93% | - |
| Sep 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | -1.83% | - |
| Sep 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | - | - |
| Sep 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -0.91% | - |
| Sep 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 0.92% | - |
| Sep 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | - | - |
| Sep 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -1.80% | - |
| Sep 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 0.91% | - |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | - | - |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | - | - |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 1.85% | - |
| Sep 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -3.57% | - |
| Sep 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -1.75% | - |
| Sep 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | -2.56% | - |
| Aug 29, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.33 | 4.46% | 1 |
| Aug 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -1.75% | - |
| Aug 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | - | - |
| Aug 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | - | - |
| Aug 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 2.70% | - |
| Aug 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | - | - |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 0.91% | - |
| Aug 20, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.19 | -3.51% | 2 |
| Aug 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 0.88% | - |
| Aug 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | - | - |
| Aug 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 0.89% | - |
| Aug 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -0.88% | - |