SG Company S.p.A. (FRA:7KZ)
Germany · Delayed Price · Currency is EUR 0.2830
+0.0040 (1.43%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:7KZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | 1,400 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Oct 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | - |
| Oct 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Oct 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.21% | - |
| Oct 13, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.02% | - |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Oct 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | - |
| Oct 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.38% | - |
| Oct 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.10% | - |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.38% | - |
| Sep 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.70% | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.50% | - |
| Sep 23, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.28% | - |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 3.57% | - |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | - |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | - |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.14% | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | - |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.00% | - |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.33% | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.67% | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.21% | - |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.61% | - |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.47% | - |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |