Supremex Inc. (FRA:557)
Germany · Delayed Price · Currency is EUR 2.180
+0.020 (0.93%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:557 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Aug 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Aug 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Aug 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Aug 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Aug 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Aug 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Aug 7, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -0.91% | - |
| Aug 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 5, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jul 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jul 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 267 |
| Jul 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Jul 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jul 22, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.92% | - |
| Jul 21, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | - |
| Jul 20, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jul 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jul 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 220 |
| Jul 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Jun 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jun 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jun 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Jun 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Jun 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Jun 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Jun 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Jun 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |