The Italian Sea Group S.p.A. (FRA:6QN)
Germany · Delayed Price · Currency is EUR 0.8120
-0.0570 (-6.56%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:6QN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -6.56% | 2,500 |
| Oct 22, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -5.65% | - |
| Oct 21, 2026 | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | -15.04% | - |
| Oct 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.86% | - |
| Oct 19, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | -1.54% | - |
| Oct 16, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.52% | - |
| Oct 15, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | - | - |
| Oct 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -2.40% | - |
| Oct 13, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Oct 12, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | -2.52% | - |
| Oct 9, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Oct 8, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -0.36% | - |
| Oct 7, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | - |
| Oct 6, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.54% | - |
| Oct 5, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -2.29% | - |
| Oct 2, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 3.09% | - |
| Oct 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.31% | - |
| Sep 30, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.72% | - |
| Sep 29, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.89% | - |
| Sep 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.08% | - |
| Sep 25, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.34% | - |
| Sep 24, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.68% | - |
| Sep 23, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.90% | - |
| Sep 22, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -1.12% | - |
| Sep 21, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.13% | - |
| Sep 18, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -5.72% | - |
| Sep 17, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 5.55% | - |
| Sep 16, 2026 | 1.09 | 1.23 | 1.09 | 1.23 | 1.23 | 9.86% | - |
| Sep 15, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.45% | - |
| Sep 14, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 2,500 |
| Sep 11, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -1.93% | - |
| Sep 10, 2026 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -10.92% | - |
| Sep 9, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.31% | - |
| Sep 8, 2026 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 1.59% | 260 |
| Sep 7, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -0.94% | - |
| Sep 4, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.16% | - |
| Sep 3, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 9.28% | - |
| Sep 2, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.49% | 100 |
| Sep 1, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -0.63% | - |
| Aug 31, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.95% | 2,000 |
| Aug 28, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.16% | - |
| Aug 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | - |
| 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 |