Summerset Group Holdings Limited (FRA:20S)
Germany · Delayed Price · Currency is EUR 3.880
+0.200 (5.43%)
Last updated: Apr 24, 2026, 1:46 PM CET
FRA:20S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Apr 21, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | -1.08% | - |
| Apr 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Apr 17, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -5.56% | - |
| Apr 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.71% | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | - |
| Apr 14, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | - |
| Apr 13, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -4.90% | - |
| Apr 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Apr 9, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | - |
| Apr 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Apr 7, 2026 | 3.88 | 4.22 | 3.88 | 4.22 | 4.22 | 8.76% | - |
| Apr 2, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -2.51% | - |
| Apr 1, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Mar 31, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Mar 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Mar 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 26, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Mar 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Mar 24, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 3.02% | - |
| Mar 23, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -2.93% | - |
| Mar 20, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Mar 19, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Mar 18, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.67% | - |
| Mar 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.73% | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Mar 11, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.53 | 0.88% | - |
| Mar 10, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.49 | 1.33% | - |
| Mar 9, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.43 | -2.17% | - |
| Mar 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | -1.29% | - |
| Mar 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | - | - |
| Mar 4, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.59 | -0.43% | - |
| Mar 3, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.61 | 0.43% | - |
| Mar 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | 0.43% | - |
| Feb 27, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.57 | -18.60% | - |
| Feb 26, 2026 | 4.66 | 5.70 | 4.66 | 5.70 | 5.62 | 24.45% | 186 |
| Feb 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -0.43% | - |
| Feb 24, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.53 | -0.43% | - |
| Feb 23, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.55 | -0.43% | - |
| Feb 20, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.57 | 0.43% | - |
| Feb 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | 0.43% | - |
| Feb 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 0.44% | - |
| Feb 17, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.51 | -1.29% | - |
| Feb 16, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.57 | -6.07% | - |
| Feb 13, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.87 | -0.80% | - |
| Feb 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | 2.05% | - |
| Feb 11, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.81 | -1.21% | - |