The Italian Sea Group S.p.A. (FRA:6QN)
Germany · Delayed Price · Currency is EUR 1.066
-0.064 (-5.66%)
Last updated: Jun 26, 2026, 8:55 AM CET
FRA:6QN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.66% | - |
| Jun 25, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 24, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -2.92% | - |
| Jun 23, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -4.75% | 24 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -3.02% | - |
| Jun 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -1.87% | - |
| Jun 18, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.39% | - |
| Jun 17, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -5.86% | - |
| Jun 16, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -4.31% | - |
| Jun 15, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | - |
| Jun 12, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 13.04% | - |
| Jun 11, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -5.97% | - |
| Jun 10, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -3.64% | - |
| Jun 9, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | -0.90% | - |
| Jun 8, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -5.13% | - |
| Jun 5, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 0.29% | - |
| Jun 4, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.13% | - |
| Jun 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -2.07% | - |
| Jun 2, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | 1.40% | 4,400 |
| Jun 1, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.25% | - |
| May 29, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.14% | - |
| May 28, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -2.51% | 1 |
| May 27, 2026 | 1.25 | 1.44 | 1.25 | 1.44 | 1.44 | 15.62% | - |
| May 26, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.16% | - |
| May 25, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.60% | - |
| May 22, 2026 | 1.58 | 1.58 | 1.30 | 1.30 | 1.30 | -19.31% | 1,000 |
| May 21, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | -0.74% | - |
| May 20, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | - |
| May 19, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -0.37% | - |
| May 18, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | -0.12% | - |
| May 15, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 0.37% | - |
| May 14, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.24% | - |
| May 13, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 0.75% | - |
| May 12, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | -0.99% | 45 |
| May 11, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | -2.54% | - |
| May 8, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.36% | 29 |
| May 7, 2026 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 1.85% | - |
| May 6, 2026 | 1.54 | 1.70 | 1.54 | 1.62 | 1.62 | 1.25% | - |
| May 5, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 1.65% | 60 |
| May 4, 2026 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 1.03% | 20 |
| Apr 30, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -2.14% | - |
| Apr 29, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -0.62% | - |
| Apr 28, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -5.21% | - |
| Apr 27, 2026 | 1.57 | 1.69 | 1.56 | 1.69 | 1.69 | 5.23% | - |
| Apr 24, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -2.43% | 405 |
| Apr 23, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 2.87% | - |
| Apr 22, 2026 | 1.85 | 1.85 | 1.35 | 1.60 | 1.60 | -29.20% | 4,450 |
| Apr 21, 2026 | 1.94 | 2.54 | 1.94 | 2.26 | 2.26 | 14.14% | 460 |
| Apr 20, 2026 | 1.45 | 1.98 | 1.45 | 1.98 | 1.98 | 49.55% | 1,125 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.00% | - |