S&U plc (FRA:97V)
Germany · Delayed Price · Currency is EUR 19.90
-0.30 (-1.49%)
Last updated: Jul 31, 2025
S&U plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 4.52% | 30 |
| Jul 31, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -1.49% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.51% | 30 |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 0.51% | 30 |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 3.13% | 30 |
| Jul 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1.05% | 30 |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -2.56% | - |
| Jul 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 30 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -1.52% | - |
| Jul 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -1.00% | 30 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.91% | 30 |
| Jul 17, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | - | 5.10% | 30 |
| Jul 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -0.51% | 2 |
| Jul 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -1.50% | 2 |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -3.85% | 2 |
| Jul 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 5.58% | 2 |
| Jul 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -5.29% | 2 |
| Jul 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -2.80% | - |
| Jul 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 3.88% | 2 |
| Jul 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.96% | 2 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | 2 |
| Jul 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Jul 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | - |
| Jul 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Jun 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2.97% | - |
| Jun 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.98% | 2 |
| Jun 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -2.86% | - |
| Jun 25, 2025 | 19.80 | 21.00 | 19.80 | 21.00 | - | 5.53% | 2 |
| Jun 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 6.42% | - |
| Jun 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -1.06% | 162 |
| Jun 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 5.00% | 162 |
| Jun 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2.86% | 162 |
| Jun 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.57% | 162 |
| Jun 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | 162 |
| Jun 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1.78% | - |
| Jun 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.74% | 162 |
| Jun 12, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | - | -1.15% | 162 |
| Jun 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -3.33% | 2 |
| Jun 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2.27% | 2 |
| Jun 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | 2 |
| Jun 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.57% | 2 |
| Jun 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 2 |
| Jun 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2.33% | 2 |
| Jun 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -3.37% | 2 |
| Jun 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 4.09% | - |
| May 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -1.16% | 2 |
| May 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.14% | 2 |
| May 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.57% | - |
| May 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| May 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -1.68% | 2 |