Semrush Holdings, Inc. (FRA:628)
Germany · Delayed Price · Currency is EUR 10.01
-0.12 (-1.18%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.96 | 10.13 | 9.96 | 10.13 | 10.13 | 0.30% | - |
| Apr 22, 2026 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 0.20% | - |
| Apr 21, 2026 | 9.97 | 10.08 | 9.97 | 10.08 | 10.08 | 0.20% | - |
| Apr 20, 2026 | 9.90 | 10.06 | 9.90 | 10.06 | 10.06 | 0.75% | - |
| Apr 17, 2026 | 9.96 | 9.99 | 9.95 | 9.99 | 9.99 | -0.45% | - |
| Apr 16, 2026 | 9.92 | 10.03 | 9.92 | 10.03 | 10.03 | -0.10% | - |
| Apr 15, 2026 | 9.93 | 10.04 | 9.93 | 10.04 | 10.04 | 0.30% | - |
| Apr 14, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | -0.69% | - |
| Apr 13, 2026 | 9.94 | 10.08 | 9.93 | 10.08 | 10.08 | 0.10% | - |
| Apr 10, 2026 | 9.99 | 10.07 | 9.99 | 10.07 | 10.07 | -0.40% | - |
| Apr 9, 2026 | 9.99 | 10.11 | 9.99 | 10.11 | 10.11 | 0.20% | - |
| Apr 8, 2026 | 10.23 | 10.23 | 10.09 | 10.09 | 10.09 | -1.18% | - |
| Apr 7, 2026 | 10.12 | 10.21 | 10.12 | 10.21 | 10.21 | -3.68% | - |
| Apr 2, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 6.00% | 100 |
| Apr 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 30, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Mar 23, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Mar 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 18, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 11, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 9, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | - |
| Mar 6, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 3, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 1.01% | - |
| Mar 2, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 0.51% | - |
| Feb 27, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | - | - |
| Feb 26, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - | - |
| Feb 25, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -0.51% | - |
| Feb 24, 2026 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | - | - |
| Feb 23, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | - | - |
| Feb 20, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | - |
| Feb 19, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | - |
| Feb 18, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | - | - |
| Feb 17, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | -0.51% | - |
| Feb 16, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | - |
| Feb 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Feb 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Feb 11, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.51% | - |