Standex International Corporation (FRA:9SI)
Germany · Delayed Price · Currency is EUR 218.00
-2.00 (-0.91%)
At close: Sep 18, 2026
FRA:9SI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Sep 17, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Sep 16, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Sep 15, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | -3.51% | - |
| Sep 14, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Sep 11, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | - |
| Sep 10, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | - |
| Sep 9, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -2.59% | - |
| Sep 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Sep 7, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | - |
| Sep 4, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Sep 3, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Sep 2, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Sep 1, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -4.00% | - |
| Aug 31, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -2.34% | - |
| Aug 28, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | - |
| Aug 27, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | - |
| Aug 26, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | - |
| Aug 25, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| Aug 24, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 21, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 20, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -4.41% | - |
| Aug 19, 2026 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |
| Aug 18, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Aug 17, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 14, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Aug 13, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1.44% | - |
| Aug 12, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 11, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | -3.47% | - |
| Aug 10, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Aug 7, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 2.99% | - |
| Aug 6, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 277.70 | 1.46% | - |
| Aug 5, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 273.71 | 2.24% | - |
| Aug 4, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.72 | 5.51% | - |
| Aug 3, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 253.73 | 4.96% | - |
| Jul 31, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 241.74 | 2.54% | - |
| Jul 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.75 | -5.60% | - |
| Jul 29, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 249.73 | -7.41% | - |
| Jul 28, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.71 | 2.27% | - |
| Jul 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.72 | -0.75% | - |
| Jul 24, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 265.72 | 0.76% | - |
| Jul 23, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 263.72 | 0.76% | - |
| Jul 22, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 261.72 | 1.55% | - |
| Jul 21, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 257.73 | -0.77% | - |
| Jul 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.72 | 0.78% | - |
| Jul 17, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 257.73 | -2.27% | - |
| Jul 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.72 | -1.49% | - |
| Jul 15, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 267.72 | 2.29% | - |
| Jul 14, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 261.72 | -2.24% | - |
| Jul 13, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 267.72 | 0.75% | 7 |