The Italian Sea Group S.p.A. (FRA:6QN)
Germany · Delayed Price · Currency is EUR 1.270
-0.006 (-0.47%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:6QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | - | -0.47% | - |
| Aug 26, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.24% | - |
| Aug 25, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.58% | - |
| Aug 24, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 4.85% | - |
| Aug 21, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 1.75% | - |
| Aug 20, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | -1.72% | 200 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.24% | - |
| Aug 18, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.22% | - |
| Aug 17, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -7.22% | 500 |
| Aug 14, 2026 | 1.45 | 1.51 | 1.41 | 1.41 | 1.41 | -1.40% | 2 |
| Aug 13, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | -0.42% | 35,357 |
| Aug 12, 2026 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | 2.71% | - |
| Aug 11, 2026 | 1.22 | 1.40 | 1.22 | 1.40 | 1.40 | 10.24% | - |
| Aug 10, 2026 | 1.05 | 1.27 | 1.05 | 1.27 | 1.27 | 12.59% | - |
| Aug 7, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.68% | - |
| Aug 6, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | - | 4,000 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 1.68% | - |
| Aug 4, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.13% | - |
| Aug 3, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -1.49% | - |
| Jul 31, 2026 | 1.08 | 1.13 | 1.07 | 1.07 | 1.07 | -3.42% | - |
| Jul 30, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -3.14% | - |
| Jul 29, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | 3.24% | - |
| Jul 28, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 8.38% | - |
| Jul 27, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 6.99% | - |
| Jul 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.11% | - |
| Jul 22, 2026 | 1.00 | 1.13 | 1.00 | 1.06 | 1.06 | 5.16% | 115 |
| Jul 16, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.44% | - |
| Jul 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.23% | - |
| Jul 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.82% | - |
| Jul 13, 2026 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -0.61% | - |
| Jul 10, 2026 | 0.94 | 1.08 | 0.94 | 0.99 | 0.99 | 1.65% | 300 |
| Jul 9, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -3.00% | - |
| Jul 8, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | - |
| Jul 7, 2026 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 2.67% | - |
| Jul 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -10.48% | - |
| Jul 3, 2026 | 0.87 | 1.09 | 0.87 | 1.09 | 1.09 | 20.62% | 390 |
| Jul 2, 2026 | 0.93 | 0.93 | 0.85 | 0.90 | 0.90 | -1.31% | - |
| Jul 1, 2026 | 1.05 | 1.05 | 0.91 | 0.91 | 0.91 | -11.61% | 4 |
| Jun 30, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -2.08% | - |
| Jun 29, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -0.94% | - |
| 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% | - |