Summerset Group Holdings Limited (FRA:20S)
Germany · Delayed Price · Currency is EUR 4.960
-0.290 (-5.52%)
At close: Dec 19, 2025
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Dec 18, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Dec 17, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 16, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 15, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 12, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -9.48% | - |
| Dec 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Dec 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Dec 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Dec 1, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Nov 28, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | - |
| Nov 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Nov 26, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | 7.27% | - |
| Nov 25, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -7.56% | - |
| Nov 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 20, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 7.21% | - |
| Nov 18, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Nov 14, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Nov 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 10, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 28, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | - |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Oct 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Oct 22, 2025 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 21, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Oct 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 13, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |