Skip to main content
logo
S4 Capital plc (FRA:9S4)
Germany flag Germany · Delayed Price · Currency is EUR
0.3366
+0.1112 (49.33%)
At close: Jan 27, 2026

S4 Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.320.320.320.320.321.34%-
Jan 29, 20260.310.310.310.310.31-2.85%-
Jan 28, 20260.320.320.320.320.32-4.22%-
Jan 27, 20260.340.340.340.340.3449.33%-
Jan 26, 20260.230.230.230.230.238.47%-
Jan 23, 20260.210.210.210.210.21-2.90%-
Jan 22, 20260.210.210.210.210.218.24%-
Jan 21, 20260.200.200.200.200.20-8.05%-
Jan 20, 20260.220.220.220.220.22-2.36%-
Jan 19, 20260.220.220.220.220.22-6.38%-
Jan 16, 20260.240.240.240.240.244.81%-
Jan 15, 20260.220.220.220.220.22-5.48%-
Jan 14, 20260.240.240.240.240.240.25%-
Jan 13, 20260.240.240.240.240.24-3.66%-
Jan 12, 20260.250.250.250.250.25-0.32%-
Jan 9, 20260.250.250.250.250.250.49%-
Jan 8, 20260.250.250.250.250.25-4.22%-
Jan 7, 20260.260.260.260.260.26-0.93%-
Jan 6, 20260.260.260.260.260.2610.51%-
Jan 5, 20260.230.230.230.230.232.81%-
Jan 2, 20260.230.230.230.230.234.21%-
Dec 30, 20250.220.220.220.220.2220.00%-
Dec 29, 20250.180.180.180.180.180.11%-
Dec 23, 20250.180.180.180.180.18-1.14%-
Dec 22, 20250.180.180.180.180.18-1.71%-
Dec 19, 20250.190.190.190.190.190.27%-
Dec 18, 20250.190.190.190.190.19-1.37%-
Dec 17, 20250.190.190.190.190.190.58%-
Dec 16, 20250.190.190.190.190.192.17%-
Dec 15, 20250.180.180.180.180.18-1.02%-
Dec 12, 20250.190.190.190.190.192.71%38,450
Dec 11, 20250.180.180.180.180.18-1.47%-
Dec 10, 20250.180.180.180.180.18-1.87%-
Dec 9, 20250.190.190.190.190.19-4.83%-
Dec 8, 20250.200.200.200.200.203.25%-
Dec 5, 20250.190.190.190.190.193.47%-
Dec 4, 20250.180.180.180.180.18-0.27%-
Dec 3, 20250.180.180.180.180.18-3.40%-
Dec 2, 20250.190.190.190.190.19-1.90%-
Dec 1, 20250.190.190.190.190.191.72%-
Nov 28, 20250.190.190.190.190.196.56%-
Nov 27, 20250.180.180.180.180.18-0.66%-
Nov 26, 20250.180.180.180.180.18-2.84%-
Nov 25, 20250.190.190.190.190.19-8.14%-
Nov 24, 20250.200.200.200.200.20-2.69%-
Nov 21, 20250.210.210.210.210.21-2.07%-
Nov 20, 20250.210.210.210.210.210.95%-
Nov 19, 20250.210.210.210.210.21-3.74%-
Nov 18, 20250.220.220.220.220.22-1.26%-
Nov 17, 20250.220.220.220.220.22-1.95%-