SITC International Holdings Company Limited (FRA:7S8)
Germany · Delayed Price · Currency is EUR 2.800
+0.040 (1.45%)
At close: Jul 29, 2025, 10:00 PM CET
FRA:7S8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | - | 713 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | 0.71% | - |
| Jul 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 0.71% | 713 |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1.45% | 713 |
| Jul 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | 0.73% | 713 |
| Jul 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 713 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1.48% | - |
| Jul 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -0.74% | 713 |
| Jul 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -0.73% | - |
| Jul 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 2.24% | 713 |
| Jul 18, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | - | 3.88% | 713 |
| Jul 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -2.27% | 265 |
| Jul 16, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | - | 3.13% | 265 |
| Jul 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | -0.78% | - |
| Jul 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2.38% | 2,043 |
| Jul 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -2.33% | 2,043 |
| Jul 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -3.01% | 2,043 |
| Jul 9, 2025 | 2.58 | 2.66 | 2.58 | 2.66 | - | 3.91% | 2,043 |
| Jul 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | -3.76% | 500 |
| Jul 7, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -0.75% | 500 |
| Jul 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | - | 500 |
| Jul 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | - | - |
| Jul 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -0.74% | - |
| Jul 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -2.88% | 500 |
| Jun 30, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | - | 4.51% | 1,600 |
| Jun 27, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | - | -1.48% | 100 |
| Jun 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -0.74% | - |
| Jun 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -2.86% | - |
| Jun 24, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | - | 0.72% | 1,174 |
| Jun 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | 0.72% | 20,000 |
| Jun 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -2.13% | 20,000 |
| Jun 19, 2025 | 2.74 | 2.82 | 2.74 | 2.82 | - | 1.44% | 20,000 |
| Jun 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | 0.72% | - |
| Jun 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -2.82% | - |
| Jun 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | 0.71% | - |
| Jun 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | - | 1,365 |
| Jun 12, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | - | 1.44% | 1,365 |
| Jun 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.71% | 6,017 |
| Jun 10, 2025 | 2.76 | 2.84 | 2.76 | 2.80 | - | 6.87% | 7,204 |
| Jun 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | - |
| Jun 6, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -5.07% | 6,072 |
| Jun 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -0.72% | 6,072 |
| Jun 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -2.11% | 6,072 |
| Jun 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | 0.71% | 6,072 |
| Jun 2, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | - | 2.17% | 6,072 |
| May 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | 0.73% | 5,479 |
| May 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 0.74% | - |
| May 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | 1.49% | - |
| May 27, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | - | -2.19% | 5,479 |
| May 26, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | - | 2.24% | 15,286 |