Grupo Empresarial San José, S.A. (FRA:80E)
Germany · Delayed Price · Currency is EUR 8.47
+0.04 (0.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:80E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | - | -0.48% | - |
| Apr 22, 2026 | 8.52 | 8.52 | 8.41 | 8.41 | 8.41 | -0.36% | - |
| Apr 21, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | 0.12% | - |
| Apr 20, 2026 | 8.49 | 8.49 | 8.43 | 8.43 | 8.43 | -1.52% | - |
| Apr 17, 2026 | 8.48 | 8.56 | 8.48 | 8.56 | 8.56 | 1.18% | - |
| Apr 16, 2026 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 0.24% | - |
| Apr 15, 2026 | 8.55 | 8.55 | 8.44 | 8.44 | 8.44 | -1.52% | - |
| Apr 14, 2026 | 8.39 | 8.57 | 8.39 | 8.57 | 8.57 | 2.39% | - |
| Apr 13, 2026 | 8.31 | 8.37 | 8.31 | 8.37 | 8.37 | -0.24% | 13 |
| Apr 10, 2026 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -1.29% | - |
| Apr 9, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.24% | - |
| Apr 8, 2026 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 4.56% | - |
| Apr 7, 2026 | 7.96 | 8.11 | 7.96 | 8.11 | 8.11 | 1.76% | - |
| Apr 2, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.97% | - |
| Apr 1, 2026 | 7.95 | 8.13 | 7.95 | 8.13 | 8.13 | 2.65% | - |
| Mar 31, 2026 | 7.75 | 7.92 | 7.75 | 7.92 | 7.92 | 3.26% | - |
| Mar 30, 2026 | 7.63 | 7.67 | 7.63 | 7.67 | 7.67 | -2.79% | - |
| Mar 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% | - |
| Mar 26, 2026 | 8.03 | 8.03 | 7.88 | 7.88 | 7.88 | -2.35% | - |
| Mar 25, 2026 | 8.01 | 8.07 | 8.01 | 8.07 | 8.07 | 0.75% | - |
| Mar 24, 2026 | 7.75 | 8.01 | 7.75 | 8.01 | 8.01 | 2.82% | - |
| Mar 23, 2026 | 7.52 | 7.79 | 7.52 | 7.79 | 7.79 | 2.64% | - |
| Mar 20, 2026 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | -4.77% | - |
| Mar 19, 2026 | 8.02 | 8.02 | 7.97 | 7.97 | 7.97 | -0.87% | - |
| Mar 18, 2026 | 8.17 | 8.17 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Mar 17, 2026 | 7.94 | 8.10 | 7.94 | 8.10 | 8.10 | 1.38% | - |
| Mar 16, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 0.63% | - |
| Mar 13, 2026 | 8.17 | 8.17 | 7.94 | 7.94 | 7.94 | -2.82% | - |
| Mar 12, 2026 | 8.32 | 8.32 | 8.17 | 8.17 | 8.17 | -2.62% | - |
| Mar 11, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -0.12% | - |
| Mar 10, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 0.72% | - |
| Mar 9, 2026 | 7.96 | 8.34 | 7.96 | 8.34 | 8.34 | 1.71% | - |
| Mar 6, 2026 | 8.43 | 8.43 | 8.20 | 8.20 | 8.20 | -2.15% | - |
| Mar 5, 2026 | 8.54 | 8.54 | 8.38 | 8.38 | 8.38 | -2.56% | - |
| Mar 4, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Mar 3, 2026 | 9.08 | 9.08 | 8.72 | 8.72 | 8.72 | -4.80% | - |
| Mar 2, 2026 | 9.00 | 9.16 | 8.88 | 9.16 | 9.16 | 0.22% | 8 |
| Feb 27, 2026 | 8.99 | 9.34 | 8.99 | 9.14 | 9.14 | 0.99% | 350 |
| Feb 26, 2026 | 9.08 | 9.08 | 9.05 | 9.05 | 9.05 | -0.44% | - |
| Feb 25, 2026 | 9.01 | 9.09 | 9.01 | 9.09 | 9.09 | 1.00% | - |
| Feb 24, 2026 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | 0.45% | - |
| Feb 23, 2026 | 9.07 | 9.07 | 8.96 | 8.96 | 8.96 | -1.43% | - |
| Feb 20, 2026 | 9.17 | 9.17 | 9.09 | 9.09 | 9.09 | -0.66% | - |
| Feb 19, 2026 | 9.11 | 9.22 | 9.11 | 9.15 | 9.15 | 0.66% | 1 |
| Feb 18, 2026 | 8.83 | 9.09 | 8.83 | 9.09 | 9.09 | 3.06% | - |
| Feb 17, 2026 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | 0.34% | - |
| Feb 16, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | - | - |
| Feb 13, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 0.23% | - |
| Feb 12, 2026 | 8.91 | 9.01 | 8.77 | 8.77 | 8.77 | -1.57% | 2 |
| Feb 11, 2026 | 8.74 | 8.91 | 8.74 | 8.91 | 8.91 | 2.06% | - |