Summerset Group Holdings Limited (FRA:20S)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
At close: Jan 27, 2026
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Jan 29, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -1.92% | - |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jan 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jan 20, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 15, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -3.77% | - |
| Jan 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jan 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jan 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 5, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | - |
| Jan 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Dec 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| 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% | - |