Sagicor Financial Company Ltd. (FRA:3RQ)
Germany · Delayed Price · Currency is EUR 5.10
+0.10 (2.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:3RQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Oct 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Oct 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 19, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Oct 16, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Oct 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Oct 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Oct 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Oct 12, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Oct 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Oct 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Oct 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Oct 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Oct 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Oct 2, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 1, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Sep 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 28, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Sep 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 24, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | - |
| Sep 23, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | - |
| Sep 22, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 21, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | - |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 17, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 11, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 10, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Sep 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 8, 2026 | 5.65 | 5.65 | 5.35 | 5.35 | 5.35 | -6.14% | - |
| Sep 7, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Sep 4, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 4.67% | - |
| Sep 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 31, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Aug 28, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.12% | - |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -0.95% | - |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -1.87% | - |
| Aug 21, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.28 | 3.88% | - |
| Aug 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | - | - |
| Aug 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -0.96% | - |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -1.89% | - |
| Aug 17, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.23 | 0.95% | - |