Sanok Rubber Company Spólka Akcyjna (FRA:1NX)
Germany · Delayed Price · Currency is EUR 4.540
+0.010 (0.22%)
At close: Nov 26, 2025
FRA:1NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | - |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | - |
| Nov 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Nov 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Nov 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | - |
| Nov 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Nov 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Nov 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Nov 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Nov 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | - |
| Nov 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Nov 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.06% | - |
| Nov 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Nov 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Nov 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.46% | - |
| Nov 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Oct 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.44% | - |
| Oct 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Oct 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.81% | - |
| Oct 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.01% | - |
| Oct 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.00% | - |
| Oct 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Oct 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.45% | - |
| Oct 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -8.87% | - |
| Oct 17, 2025 | 4.87 | 5.30 | 4.87 | 5.30 | 5.30 | 9.05% | 400 |
| Oct 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | - |
| Oct 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Oct 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Oct 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | - |
| Oct 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Oct 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.20% | - |
| Oct 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Oct 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Oct 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Oct 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Sep 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | - |
| Sep 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | - |
| Sep 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | - |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | - |
| Sep 23, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | - |
| Sep 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |