Grupo Empresarial San José, S.A. (FRA:80E)
Germany · Delayed Price · Currency is EUR 8.15
+0.12 (1.49%)
At close: Jan 30, 2026
FRA:80E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | 1.49% | - |
| Jan 29, 2026 | 8.12 | 8.12 | 8.03 | 8.03 | 8.03 | -0.86% | - |
| Jan 28, 2026 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.25% | - |
| Jan 27, 2026 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | 1.37% | - |
| Jan 26, 2026 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | -0.74% | - |
| Jan 23, 2026 | 7.89 | 8.07 | 7.89 | 8.07 | 8.07 | 2.28% | - |
| Jan 22, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 1.02% | - |
| Jan 21, 2026 | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | 1.17% | - |
| Jan 20, 2026 | 7.83 | 7.83 | 7.72 | 7.72 | 7.72 | -1.66% | - |
| Jan 19, 2026 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | -0.76% | - |
| Jan 16, 2026 | 7.83 | 7.91 | 7.83 | 7.91 | 7.91 | 1.28% | - |
| Jan 15, 2026 | 7.83 | 7.93 | 7.81 | 7.81 | 7.81 | 0.39% | 376 |
| Jan 14, 2026 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | 1.17% | - |
| Jan 13, 2026 | 7.75 | 7.75 | 7.69 | 7.69 | 7.69 | -0.65% | - |
| Jan 12, 2026 | 7.75 | 7.75 | 7.74 | 7.74 | 7.74 | -0.26% | - |
| Jan 9, 2026 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 0.65% | - |
| Jan 8, 2026 | 7.86 | 7.86 | 7.71 | 7.71 | 7.71 | -2.16% | - |
| Jan 7, 2026 | 7.83 | 7.88 | 7.83 | 7.88 | 7.88 | 0.64% | - |
| Jan 6, 2026 | 7.75 | 7.89 | 7.75 | 7.83 | 7.83 | 1.29% | 13 |
| Jan 5, 2026 | 7.63 | 7.73 | 7.63 | 7.73 | 7.73 | 1.98% | - |
| Jan 2, 2026 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 1.20% | - |
| Dec 30, 2025 | 7.39 | 7.49 | 7.39 | 7.49 | 7.49 | 1.49% | - |
| Dec 29, 2025 | 7.49 | 7.49 | 7.38 | 7.38 | 7.38 | -2.77% | - |
| Dec 23, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -0.52% | - |
| Dec 22, 2025 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 1.19% | - |
| Dec 19, 2025 | 7.43 | 7.54 | 7.43 | 7.54 | 7.54 | 1.48% | - |
| Dec 18, 2025 | 7.37 | 7.43 | 7.37 | 7.43 | 7.43 | 1.09% | - |
| Dec 17, 2025 | 7.44 | 7.44 | 7.35 | 7.35 | 7.35 | -1.21% | - |
| Dec 16, 2025 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -1.72% | - |
| Dec 15, 2025 | 7.53 | 7.57 | 7.53 | 7.57 | 7.57 | 0.80% | - |
| Dec 12, 2025 | 7.34 | 7.51 | 7.34 | 7.51 | 7.51 | 2.46% | - |
| Dec 11, 2025 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | -0.14% | - |
| Dec 10, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Dec 9, 2025 | 7.47 | 7.47 | 7.36 | 7.36 | 7.36 | -1.21% | - |
| Dec 8, 2025 | 7.49 | 7.56 | 7.45 | 7.45 | 7.45 | -0.53% | 45 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.49 | 7.49 | 7.49 | -2.35% | - |
| Dec 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% | - |
| Dec 3, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Dec 2, 2025 | 7.45 | 7.68 | 7.45 | 7.68 | 7.68 | 3.23% | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -1.98% | - |
| Nov 28, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -0.39% | - |
| Nov 27, 2025 | 7.53 | 7.62 | 7.53 | 7.62 | 7.62 | 1.06% | - |
| Nov 26, 2025 | 7.34 | 7.54 | 7.34 | 7.54 | 7.54 | 3.01% | - |
| Nov 25, 2025 | 7.13 | 7.32 | 7.13 | 7.32 | 7.32 | 2.66% | - |
| Nov 24, 2025 | 7.19 | 7.19 | 7.13 | 7.13 | 7.13 | -0.70% | - |
| Nov 21, 2025 | 6.67 | 7.18 | 6.67 | 7.18 | 7.18 | 6.21% | - |
| Nov 20, 2025 | 6.98 | 6.98 | 6.76 | 6.76 | 6.76 | -2.17% | - |
| Nov 19, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.29% | - |
| Nov 18, 2025 | 7.01 | 7.02 | 6.89 | 6.89 | 6.89 | -2.55% | 130 |
| Nov 17, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 0.28% | - |