Suntory Beverage & Food Limited (FRA:7SN)
Germany · Delayed Price · Currency is EUR 26.54
+0.12 (0.45%)
At close: Nov 28, 2025
Suntory Beverage & Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.14 | 26.40 | 26.14 | 26.40 | 26.40 | -0.53% | - |
| Nov 28, 2025 | 26.68 | 26.68 | 26.54 | 26.54 | 26.54 | 0.45% | - |
| Nov 27, 2025 | 26.68 | 26.68 | 26.42 | 26.42 | 26.42 | -1.42% | - |
| Nov 26, 2025 | 26.78 | 26.80 | 26.78 | 26.80 | 26.80 | 0.22% | - |
| Nov 25, 2025 | 26.68 | 26.74 | 26.68 | 26.74 | 26.74 | 1.06% | - |
| Nov 24, 2025 | 26.68 | 26.68 | 26.46 | 26.46 | 26.46 | -0.60% | - |
| Nov 21, 2025 | 26.54 | 26.62 | 26.54 | 26.62 | 26.62 | 2.70% | - |
| Nov 20, 2025 | 25.52 | 25.92 | 25.52 | 25.92 | 25.92 | -1.67% | - |
| Nov 19, 2025 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | -0.23% | - |
| Nov 18, 2025 | 26.76 | 26.76 | 26.42 | 26.42 | 26.42 | -1.20% | - |
| Nov 17, 2025 | 27.30 | 27.30 | 26.74 | 26.74 | 26.74 | -0.37% | - |
| Nov 14, 2025 | 27.22 | 27.22 | 26.84 | 26.84 | 26.84 | 1.44% | - |
| Nov 13, 2025 | 27.30 | 27.30 | 26.46 | 26.46 | 26.46 | -1.05% | - |
| Nov 12, 2025 | 26.90 | 26.90 | 26.74 | 26.74 | 26.74 | 0.53% | - |
| Nov 11, 2025 | 26.88 | 26.88 | 26.60 | 26.60 | 26.60 | 0.38% | - |
| Nov 10, 2025 | 26.62 | 26.62 | 26.50 | 26.50 | 26.50 | 0.76% | - |
| Nov 7, 2025 | 26.52 | 26.52 | 26.30 | 26.30 | 26.30 | 2.10% | - |
| Nov 6, 2025 | 25.88 | 25.88 | 25.76 | 25.76 | 25.76 | -1.90% | - |
| Nov 5, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.02% | - |
| Nov 4, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.34% | - |
| Nov 3, 2025 | 25.54 | 25.54 | 25.40 | 25.40 | 25.40 | 0.16% | - |
| Oct 31, 2025 | 25.54 | 25.54 | 25.36 | 25.36 | 25.36 | -0.78% | - |
| Oct 30, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.56 | 1.27% | - |
| Oct 29, 2025 | 25.64 | 25.64 | 25.24 | 25.24 | 25.24 | -4.75% | - |
| Oct 28, 2025 | 26.56 | 26.56 | 26.50 | 26.50 | 26.50 | 1.07% | - |
| Oct 27, 2025 | 26.42 | 26.42 | 26.22 | 26.22 | 26.22 | -0.30% | - |
| Oct 24, 2025 | 26.42 | 26.42 | 26.30 | 26.30 | 26.30 | -1.42% | - |
| Oct 23, 2025 | 26.70 | 26.70 | 26.68 | 26.68 | 26.68 | 1.14% | - |
| Oct 22, 2025 | 26.90 | 26.90 | 26.38 | 26.38 | 26.38 | -2.37% | - |
| Oct 21, 2025 | 26.88 | 27.02 | 26.88 | 27.02 | 27.02 | - | - |
| Oct 20, 2025 | 26.90 | 27.02 | 26.90 | 27.02 | 27.02 | 0.45% | - |
| Oct 17, 2025 | 26.76 | 26.90 | 26.76 | 26.90 | 26.90 | 3.07% | - |
| Oct 16, 2025 | 26.42 | 26.42 | 26.10 | 26.10 | 26.10 | -0.08% | - |
| Oct 15, 2025 | 26.38 | 26.38 | 26.12 | 26.12 | 26.12 | - | - |
| Oct 14, 2025 | 26.20 | 26.20 | 26.12 | 26.12 | 26.12 | 2.75% | - |
| Oct 13, 2025 | 25.62 | 25.62 | 25.42 | 25.42 | 25.42 | - | - |
| Oct 10, 2025 | 26.04 | 26.04 | 25.42 | 25.42 | 25.42 | -0.63% | - |
| Oct 9, 2025 | 25.72 | 25.72 | 25.52 | 25.58 | 25.58 | -0.54% | 226 |
| Oct 8, 2025 | 25.80 | 25.80 | 25.72 | 25.72 | 25.72 | 0.78% | - |
| Oct 7, 2025 | 25.72 | 25.72 | 25.52 | 25.52 | 25.52 | -0.47% | - |
| Oct 6, 2025 | 26.20 | 26.20 | 25.64 | 25.64 | 25.64 | -0.31% | 35 |
| Oct 3, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.47% | - |
| Oct 2, 2025 | 25.72 | 25.72 | 25.60 | 25.60 | 25.60 | -1.46% | - |
| Oct 1, 2025 | 25.72 | 25.98 | 25.72 | 25.98 | 25.98 | 0.62% | - |
| Sep 30, 2025 | 26.10 | 26.10 | 25.82 | 25.82 | 25.82 | -0.54% | - |
| Sep 29, 2025 | 26.08 | 26.08 | 25.96 | 25.96 | 25.96 | -1.74% | - |
| Sep 26, 2025 | 26.62 | 26.62 | 26.42 | 26.42 | 26.42 | 1.23% | - |
| Sep 25, 2025 | 26.08 | 26.10 | 26.08 | 26.10 | 26.10 | -0.76% | - |
| Sep 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.83% | - |
| Sep 23, 2025 | 26.56 | 26.56 | 26.52 | 26.52 | 26.52 | 0.61% | - |