Senior plc (FRA:1JD)
Germany · Delayed Price · Currency is EUR 3.320
-0.040 (-1.19%)
At close: Jul 17, 2026
FRA:1JD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Jul 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jul 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jul 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jul 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jul 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jun 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 2, 2026 | 3.26 | 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% | - |