Suntory Beverage & Food Limited (FRA:7SN)
Germany · Delayed Price · Currency is EUR 22.62
+0.12 (0.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:7SN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | - | 0.53% | - |
| Jun 2, 2026 | 23.38 | 23.38 | 22.50 | 22.50 | 22.50 | -1.32% | 85 |
| Jun 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.78% | - |
| May 29, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | - |
| May 28, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | - |
| May 27, 2026 | 22.26 | 22.98 | 22.26 | 22.98 | 22.98 | 0.52% | 85 |
| May 26, 2026 | 22.80 | 22.86 | 22.80 | 22.86 | 22.86 | 2.88% | 85 |
| May 25, 2026 | 22.14 | 22.22 | 22.14 | 22.22 | 22.22 | 0.63% | - |
| May 22, 2026 | 21.96 | 22.08 | 21.96 | 22.08 | 22.08 | -0.54% | 160 |
| May 21, 2026 | 22.10 | 22.30 | 22.10 | 22.20 | 22.20 | -0.36% | 160 |
| May 20, 2026 | 22.24 | 22.28 | 22.24 | 22.28 | 22.28 | -0.98% | - |
| May 19, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| May 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.26% | - |
| May 15, 2026 | 22.24 | 22.24 | 22.22 | 22.22 | 22.22 | 0.27% | - |
| May 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.12% | - |
| May 13, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -3.00% | - |
| May 12, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.68% | - |
| May 11, 2026 | 23.68 | 23.74 | 23.68 | 23.74 | 23.74 | -0.25% | - |
| May 8, 2026 | 23.56 | 23.80 | 23.56 | 23.80 | 23.80 | -2.54% | - |
| May 7, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 3.13% | - |
| May 6, 2026 | 23.64 | 23.68 | 23.64 | 23.68 | 23.68 | 0.94% | 200 |
| May 5, 2026 | 23.60 | 23.60 | 23.46 | 23.46 | 23.46 | -0.51% | - |
| May 4, 2026 | 24.10 | 24.78 | 23.58 | 23.58 | 23.58 | -2.56% | 80 |
| Apr 30, 2026 | 23.36 | 25.08 | 23.36 | 24.20 | 24.20 | 4.31% | 85 |
| Apr 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.09% | - |
| Apr 28, 2026 | 23.52 | 23.52 | 23.18 | 23.18 | 23.18 | 0.26% | - |
| Apr 27, 2026 | 23.24 | 23.24 | 23.12 | 23.12 | 23.12 | -1.03% | - |
| Apr 24, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.43% | - |
| Apr 23, 2026 | 23.38 | 23.38 | 23.26 | 23.26 | 23.26 | -2.35% | - |
| Apr 22, 2026 | 23.46 | 23.82 | 23.46 | 23.82 | 23.82 | 1.36% | - |
| Apr 21, 2026 | 23.96 | 23.96 | 23.50 | 23.50 | 23.50 | -4.32% | - |
| Apr 20, 2026 | 24.38 | 24.56 | 24.38 | 24.56 | 24.56 | -0.24% | - |
| Apr 17, 2026 | 24.04 | 24.62 | 24.04 | 24.62 | 24.62 | 0.74% | - |
| Apr 16, 2026 | 24.36 | 24.44 | 24.36 | 24.44 | 24.44 | -3.70% | - |
| Apr 15, 2026 | 25.04 | 25.38 | 25.04 | 25.38 | 25.38 | 2.09% | - |
| Apr 14, 2026 | 24.66 | 24.86 | 24.66 | 24.86 | 24.86 | 0.65% | - |
| Apr 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.57% | - |
| Apr 10, 2026 | 24.28 | 24.56 | 24.28 | 24.56 | 24.56 | -1.68% | - |
| Apr 9, 2026 | 24.88 | 24.98 | 24.88 | 24.98 | 24.98 | -0.16% | - |
| Apr 8, 2026 | 24.90 | 25.02 | 24.90 | 25.02 | 25.02 | 2.12% | - |
| Apr 7, 2026 | 24.42 | 24.50 | 24.42 | 24.50 | 24.50 | 0.08% | - |
| Apr 2, 2026 | 24.22 | 24.48 | 24.22 | 24.48 | 24.48 | 0.91% | - |
| Apr 1, 2026 | 24.10 | 24.26 | 24.10 | 24.26 | 24.26 | -1.22% | - |
| Mar 31, 2026 | 24.04 | 24.56 | 24.04 | 24.56 | 24.56 | 6.60% | - |
| Mar 30, 2026 | 23.70 | 23.70 | 23.04 | 23.04 | 23.04 | -1.54% | - |
| Mar 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.12% | - |
| Mar 26, 2026 | 23.26 | 23.26 | 23.14 | 23.14 | 23.14 | -0.26% | - |
| Mar 25, 2026 | 23.18 | 23.20 | 23.18 | 23.20 | 23.20 | -1.11% | - |
| Mar 24, 2026 | 23.74 | 23.74 | 23.46 | 23.46 | 23.46 | -0.17% | - |
| Mar 23, 2026 | 23.08 | 23.50 | 23.08 | 23.50 | 23.50 | -1.26% | 2,500 |