Summerset Group Holdings Limited (FRA:20S)
Germany · Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
At close: Sep 18, 2026
FRA:20S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | -1.59% | - |
| Aug 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | -2.07% | - |
| Aug 12, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.84 | -1.03% | - |
| Aug 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Aug 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | 0.52% | - |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 2.11% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | - |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -2.56% | - |
| Aug 4, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.88 | 0.52% | - |
| Aug 3, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.86 | -0.51% | - |
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Jul 30, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.88 | 0.52% | - |
| Jul 29, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.86 | -1.02% | - |
| Jul 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | - | - |
| Jul 27, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.90 | 4.26% | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | - | - |
| Jul 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | - | - |
| Jul 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | - | - |
| Jul 21, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.74 | -0.53% | - |
| Jul 20, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.76 | -3.08% | - |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -1.52% | - |
| Jul 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | - | - |
| Jul 14, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.94 | 0.51% | - |
| Jul 13, 2026 | 3.50 | 4.40 | 3.50 | 3.94 | 3.92 | -2.96% | 500 |