Summerset Group Holdings Limited (FRA:20S)
Germany · Delayed Price · Currency is EUR 3.060
-0.060 (-1.92%)
Last updated: Oct 23, 2026, 5:00 PM CEST
FRA:20S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | 500 |
| Oct 22, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Oct 21, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Oct 20, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -1.89% | - |
| Oct 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | - |
| Oct 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Oct 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Oct 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 5.41% | - |
| Oct 9, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -8.07% | - |
| Oct 8, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Oct 7, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Oct 6, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | - |
| Oct 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Oct 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Sep 30, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 4.91% | - |
| Sep 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.32% | - |
| Sep 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Sep 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 23, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Sep 22, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | - |
| Sep 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Sep 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.91% | - |
| Sep 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Sep 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.50% | - |
| Sep 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | - | - |
| Sep 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | -4.00% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - | - |
| Sep 3, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 3.98 | - | - |
| Sep 2, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 3.98 | -3.85% | - |
| Sep 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 5.05% | - |
| Aug 31, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Aug 28, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.96 | -1.00% | - |
| Aug 27, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.00 | 11.05% | - |
| Aug 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 0.56% | - |
| Aug 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | - | - |
| Aug 24, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.58 | -1.10% | - |
| Aug 21, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.62 | -0.55% | - |
| Aug 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -1.61% | - |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | - | - |
| Aug 18, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.70 | 1.09% | - |
| Aug 17, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.66 | -1.08% | - |