Grupo Empresarial San José, S.A. (FRA:80E)
Germany · Delayed Price · Currency is EUR 8.65
-0.26 (-2.92%)
At close: Jun 26, 2026
FRA:80E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.66 | 8.66 | 8.65 | 8.65 | 8.65 | -2.92% | - |
| Jun 25, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% | - |
| Jun 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | - |
| Jun 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% | - |
| Jun 22, 2026 | 8.88 | 9.04 | 8.88 | 9.04 | 9.04 | 2.38% | - |
| Jun 19, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.45% | - |
| Jun 18, 2026 | 8.59 | 8.87 | 8.59 | 8.87 | 8.87 | 5.47% | - |
| Jun 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.94% | - |
| Jun 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% | - |
| Jun 15, 2026 | 8.13 | 8.24 | 8.13 | 8.24 | 8.24 | 2.11% | - |
| Jun 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.94% | - |
| Jun 11, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.52% | - |
| Jun 10, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.13% | - |
| Jun 9, 2026 | 7.71 | 7.72 | 7.71 | 7.72 | 7.72 | 0.39% | - |
| Jun 8, 2026 | 7.74 | 7.74 | 7.69 | 7.69 | 7.69 | -1.16% | - |
| Jun 5, 2026 | 7.69 | 7.78 | 7.69 | 7.78 | 7.78 | 0.91% | - |
| Jun 4, 2026 | 7.61 | 7.71 | 7.61 | 7.71 | 7.71 | 1.31% | - |
| Jun 3, 2026 | 7.69 | 7.69 | 7.61 | 7.61 | 7.61 | -1.17% | - |
| Jun 2, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | -1.41% | - |
| Jun 1, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.26% | - |
| May 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% | - |
| May 28, 2026 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | -0.13% | - |
| May 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.13% | - |
| May 26, 2026 | 7.54 | 7.77 | 7.54 | 7.77 | 7.77 | 2.51% | - |
| May 25, 2026 | 7.67 | 7.67 | 7.58 | 7.58 | 7.58 | 0.40% | - |
| May 22, 2026 | 7.48 | 7.55 | 7.48 | 7.55 | 7.55 | 0.27% | - |
| May 21, 2026 | 7.61 | 7.61 | 7.53 | 7.53 | 7.53 | -1.31% | - |
| May 20, 2026 | 7.66 | 7.66 | 7.63 | 7.63 | 7.63 | -3.78% | - |
| May 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.45% | - |
| May 18, 2026 | 7.99 | 8.04 | 7.99 | 8.04 | 7.89 | -0.37% | - |
| May 15, 2026 | 8.04 | 8.07 | 8.04 | 8.07 | 7.92 | -1.71% | - |
| May 14, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.06 | -0.48% | - |
| May 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 0.24% | - |
| May 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.08 | -0.36% | - |
| May 11, 2026 | 8.31 | 8.31 | 8.26 | 8.26 | 8.11 | -0.84% | - |
| May 8, 2026 | 8.37 | 8.37 | 8.33 | 8.33 | 8.18 | -0.48% | - |
| May 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.22 | 1.45% | - |
| May 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 0.98% | - |
| May 5, 2026 | 8.01 | 8.17 | 8.01 | 8.17 | 8.02 | 2.38% | - |
| May 4, 2026 | 8.24 | 8.24 | 7.98 | 7.98 | 7.84 | -3.16% | - |
| Apr 30, 2026 | 8.04 | 8.24 | 8.04 | 8.24 | 8.09 | -0.12% | - |
| Apr 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | 0.49% | - |
| Apr 28, 2026 | 8.41 | 8.41 | 8.21 | 8.21 | 8.06 | -2.61% | - |
| Apr 27, 2026 | 8.35 | 8.43 | 8.35 | 8.43 | 8.28 | -0.47% | - |
| Apr 24, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.32 | 0.47% | - |
| Apr 23, 2026 | 8.37 | 8.43 | 8.37 | 8.43 | 8.28 | 0.24% | - |
| Apr 22, 2026 | 8.52 | 8.52 | 8.41 | 8.41 | 8.26 | -0.36% | - |
| Apr 21, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.29 | 0.12% | - |
| Apr 20, 2026 | 8.49 | 8.49 | 8.43 | 8.43 | 8.28 | -1.52% | - |
| Apr 17, 2026 | 8.48 | 8.56 | 8.48 | 8.56 | 8.40 | 1.18% | - |