Senior plc (FRA:1JD)
Germany · Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:1JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | - |
| Jun 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| May 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| May 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| May 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| May 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| May 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| May 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| May 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| May 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| May 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| May 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| May 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| May 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| May 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| May 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| May 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Apr 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.77% | - |
| Apr 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | - | - |
| Apr 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | - | - |
| Apr 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | - | - |
| Apr 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | - | - |
| Apr 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 0.62% | - |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | - | - |
| Apr 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | -5.26% | - |
| Apr 20, 2026 | 3.26 | 3.42 | 3.26 | 3.42 | 3.39 | 5.56% | 423 |
| Apr 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | - | - |
| Apr 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | -0.61% | - |
| Apr 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | -5.23% | - |
| Apr 14, 2026 | 3.24 | 3.44 | 3.24 | 3.44 | 3.41 | 0.58% | 87 |
| Apr 13, 2026 | 3.24 | 3.42 | 3.24 | 3.42 | 3.39 | 6.21% | 24 |
| Apr 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | -0.62% | - |
| Apr 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | -1.22% | - |
| Apr 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 1.23% | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.22 | 1.89% | 200 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | -1.24% | - |
| Apr 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 0.63% | - |
| Mar 31, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -4.76% | - |
| Mar 30, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.33 | 7.01% | 256 |
| Mar 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | -0.63% | - |
| Mar 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | 2.60% | - |
| Mar 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | - | - |
| Mar 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 1.99% | - |
| Mar 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -1.95% | - |
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -1.91% | - |