Summerset Group Holdings Limited (FRA:20S)
Germany · Delayed Price · Currency is EUR 3.960
+0.100 (2.59%)
Last updated: Jun 3, 2026, 10:02 AM CET
FRA:20S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 9.34% | - |
| May 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| May 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| May 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| May 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.18% | - |
| May 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| May 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | - |
| May 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| May 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -7.57% | - |
| May 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| May 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| May 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| May 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| May 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.22% | - |
| May 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| May 5, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.55% | - |
| May 4, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Apr 30, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.64% | - |
| Apr 29, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Apr 28, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Apr 27, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | -0.52% | - |
| Apr 24, 2026 | 3.84 | 4.64 | 3.84 | 3.88 | 3.88 | 5.43% | 14 |
| 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% | - |