SITC International Holdings Company Limited (FRA:7S8)
Germany · Delayed Price · Currency is EUR 5.29
+0.07 (1.42%)
At close: Sep 18, 2026
FRA:7S8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.42% | - |
| Sep 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.17% | - |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Sep 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.57% | - |
| Sep 14, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 1.48% | 9,600 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.79% | - |
| Sep 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.87% | - |
| Sep 9, 2026 | 4.90 | 5.01 | 4.84 | 4.84 | 4.84 | 0.17% | 800 |
| Sep 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.48% | - |
| Sep 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.87% | - |
| Sep 4, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.49% | - |
| Sep 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.30% | - |
| Sep 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.29% | - |
| Sep 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.36% | - |
| Aug 31, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.96 | 0.63% | - |
| Aug 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.92 | -0.90% | - |
| Aug 27, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | 1.46% | - |
| Aug 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.90 | -2.01% | - |
| Aug 25, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.00 | -3.48% | - |
| Aug 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | 2.92% | 19 |
| Aug 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.03 | 1.92% | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 4.62% | - |
| Aug 19, 2026 | 4.83 | 4.96 | 4.83 | 4.88 | 4.72 | -0.27% | 536 |
| Aug 18, 2026 | 4.74 | 4.89 | 4.74 | 4.89 | 4.73 | 7.05% | 179 |
| Aug 17, 2026 | 4.64 | 4.71 | 4.57 | 4.57 | 4.42 | 3.02% | 1,300 |
| Aug 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | 0.09% | - |
| Aug 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | -0.38% | - |
| Aug 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.30 | -0.38% | - |
| Aug 11, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.32 | 2.08% | 300 |
| Aug 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.23 | 1.56% | - |
| Aug 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | 2.55% | - |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.06 | -1.39% | - |
| Aug 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | 0.21% | - |
| Aug 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.11 | -0.21% | - |
| Aug 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | -1.34% | - |
| Jul 31, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.18 | -0.87% | - |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.21 | -3.27% | - |
| Jul 29, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.35 | 4.26% | 1,110 |
| Jul 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.18 | 0.56% | - |
| Jul 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.15 | 0.61% | - |
| Jul 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.13 | -1.23% | - |
| Jul 23, 2026 | 4.31 | 4.32 | 4.31 | 4.32 | 4.18 | 4.40% | 1,000 |
| Jul 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.00 | 1.82% | - |
| Jul 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.93 | 3.07% | - |
| Jul 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.81 | 1.03% | - |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | -1.49% | - |
| Jul 16, 2026 | 3.79 | 3.96 | 3.79 | 3.96 | 3.83 | 1.75% | 1,508 |
| Jul 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.77 | 0.75% | - |
| Jul 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.74 | 5.46% | - |
| Jul 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -0.84% | - |