Supremex Inc. (FRA:557)
Germany · Delayed Price · Currency is EUR 2.160
0.00 (0.00%)
At close: Mar 27, 2026
FRA:557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Mar 25, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Mar 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Mar 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Mar 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 18, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.25 | 1.79% | - |
| Mar 17, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.21 | - | - |
| Mar 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | -0.88% | - |
| Mar 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | 0.89% | - |
| Mar 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | 1.82% | - |
| Mar 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | - | - |
| Mar 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -3.51% | - |
| Mar 9, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.25 | 0.88% | - |
| Mar 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | 0.89% | - |
| Mar 5, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.21 | -0.88% | - |
| Mar 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | 1.80% | - |
| Mar 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.19 | 1.83% | - |
| Mar 2, 2026 | 2.26 | 2.26 | 2.18 | 2.18 | 2.15 | -2.68% | - |
| Feb 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | 1.82% | - |
| Feb 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -1.79% | - |
| Feb 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | 2.75% | - |
| Feb 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | -1.80% | - |
| Feb 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.19 | 4.72% | - |
| Feb 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -7.83% | - |
| Feb 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.27 | 2.68% | - |
| Feb 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | -0.88% | - |
| Feb 17, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.23 | 0.89% | - |
| Feb 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | 1.82% | - |
| Feb 13, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.17 | - | - |
| Feb 12, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.17 | -2.65% | - |
| Feb 11, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.23 | - | - |
| Feb 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | - | - |
| Feb 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | 0.89% | - |
| Feb 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | -3.45% | - |
| Feb 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.29 | 6.42% | - |
| Feb 4, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | -0.91% | - |
| Feb 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | 0.92% | - |
| Feb 2, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.15 | -3.54% | - |
| Jan 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.23 | -1.74% | - |
| Jan 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.27 | -1.71% | 600 |
| Jan 28, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | - | - |
| Jan 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | 0.86% | - |
| Jan 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.29 | - | - |
| Jan 23, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.29 | -0.85% | - |
| Jan 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | 1.74% | - |
| Jan 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.27 | -0.86% | - |
| Jan 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.29 | -1.69% | - |
| Jan 19, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.33 | 1.72% | - |