Summerset Group Holdings Limited (FRA:20S)
Germany · Delayed Price · Currency is EUR 3.620
+0.020 (0.56%)
At close: Aug 26, 2026
FRA:20S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 24, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Aug 21, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | - |
| Aug 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 18, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Aug 17, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Aug 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Aug 12, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | -1.03% | - |
| Aug 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Aug 4, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | - |
| Aug 3, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 30, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | - |
| Jul 29, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Jul 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 27, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 4.26% | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 21, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jul 20, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -3.08% | - |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jul 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 14, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | - |
| Jul 13, 2026 | 3.50 | 4.40 | 3.50 | 3.94 | 3.94 | -2.96% | 500 |
| Jul 10, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | - |
| Jul 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 7, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jul 6, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 3.03% | - |
| Jul 3, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jul 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Jun 30, 2026 | 3.98 | 3.98 | 3.80 | 3.82 | 3.82 | -1.04% | - |
| Jun 29, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -5.85% | - |
| Jun 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jun 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Jun 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jun 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 8.72% | - |
| Jun 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Jun 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Jun 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| Jun 17, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -2.90% | - |