Sharplink, Inc. (FRA:7710)
Germany · Delayed Price · Currency is EUR 7.46
-0.09 (-1.14%)
At close: Aug 26, 2026
FRA:7710 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.96 | 7.54 | 6.96 | 7.54 | 7.54 | 7.16% | 15 |
| Aug 24, 2026 | 6.44 | 7.22 | 6.44 | 7.04 | 7.04 | 10.42% | 120 |
| Aug 21, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.81% | 760 |
| Aug 20, 2026 | 5.96 | 6.58 | 5.96 | 6.32 | 6.32 | 14.95% | 760 |
| Aug 19, 2026 | 5.23 | 5.50 | 5.23 | 5.50 | 5.50 | -0.38% | 1,100 |
| Aug 18, 2026 | 5.27 | 5.52 | 5.27 | 5.52 | 5.52 | 0.77% | 250 |
| Aug 17, 2026 | 5.11 | 5.48 | 5.11 | 5.48 | 5.48 | 2.99% | 75 |
| Aug 14, 2026 | 5.11 | 5.32 | 5.11 | 5.32 | 5.32 | -1.21% | 12 |
| Aug 13, 2026 | 5.07 | 5.39 | 5.07 | 5.39 | 5.39 | 0.04% | 39 |
| Aug 12, 2026 | 5.10 | 5.38 | 5.10 | 5.38 | 5.38 | 6.49% | 190 |
| Aug 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.84% | - |
| Aug 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.98% | - |
| Aug 7, 2026 | 5.13 | 5.53 | 5.13 | 5.31 | 5.31 | -3.16% | 1,300 |
| Aug 6, 2026 | 5.21 | 5.48 | 5.21 | 5.48 | 5.48 | 1.09% | 400 |
| Aug 5, 2026 | 5.14 | 5.42 | 5.14 | 5.42 | 5.42 | 7.22% | 1,100 |
| Aug 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.45% | - |
| Aug 3, 2026 | 5.01 | 5.24 | 5.01 | 5.24 | 5.24 | 0.56% | 100 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.78% | - |
| Jul 30, 2026 | 5.07 | 5.36 | 5.07 | 5.36 | 5.36 | -6.90% | 200 |
| Jul 29, 2026 | 5.35 | 5.94 | 5.35 | 5.76 | 5.76 | 6.59% | 712 |
| Jul 28, 2026 | 5.07 | 5.40 | 5.07 | 5.40 | 5.40 | -5.84% | 30 |
| Jul 27, 2026 | 5.02 | 5.74 | 5.02 | 5.74 | 5.74 | 7.46% | 535 |
| Jul 24, 2026 | 4.97 | 5.34 | 4.97 | 5.34 | 5.34 | 2.30% | 1,000 |
| Jul 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.10% | - |
| Jul 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.26% | - |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 9.32% | - |
| Jul 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -7.47% | - |
| Jul 17, 2026 | 4.57 | 5.04 | 4.57 | 5.04 | 5.04 | 0.50% | 500 |
| Jul 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -8.85% | - |
| Jul 15, 2026 | 4.84 | 5.50 | 4.84 | 5.50 | 5.50 | 22.41% | 1,530 |
| Jul 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.05% | - |
| Jul 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.80% | - |
| Jul 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.85% | - |
| Jul 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.81% | - |
| Jul 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -12.85% | - |
| Jul 7, 2026 | 4.58 | 5.02 | 4.58 | 5.02 | 5.02 | 10.89% | 400 |
| Jul 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.17% | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -10.82% | - |
| Jul 2, 2026 | 4.30 | 4.87 | 4.30 | 4.87 | 4.87 | 7.95% | 45 |
| Jul 1, 2026 | 3.93 | 4.51 | 3.93 | 4.51 | 4.51 | 4.96% | 15 |
| Jun 30, 2026 | 3.94 | 4.42 | 3.94 | 4.30 | 4.30 | 2.13% | 1,007 |
| Jun 29, 2026 | 3.92 | 4.21 | 3.92 | 4.21 | 4.21 | -3.43% | 50 |
| Jun 26, 2026 | 3.70 | 4.36 | 3.70 | 4.36 | 4.36 | 10.76% | 20 |
| Jun 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | -8.50% | - |
| Jun 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.37% | 100 |
| Jun 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -11.64% | 200 |
| Jun 22, 2026 | 4.45 | 5.04 | 4.45 | 5.04 | 5.04 | 13.17% | 575 |
| Jun 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jun 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -10.95% | - |
| Jun 17, 2026 | 4.55 | 5.15 | 4.55 | 5.00 | 5.00 | -1.05% | 470 |