SY Holdings Group Limited (FRA:9U0)
Germany · Delayed Price · Currency is EUR 1.580
-0.060 (-3.66%)
Last updated: Jul 30, 2025
SY Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | - | -5.16% | 12,000 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -1.90% | - |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -3.66% | - |
| Jul 29, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | - | 5.13% | 12,000 |
| Jul 28, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | - | 0.65% | 12,000 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -0.64% | 12,000 |
| Jul 24, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | 1.30% | - |
| Jul 23, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | - | 1.99% | 12,000 |
| Jul 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -5.63% | - |
| Jul 21, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | 1.27% | 12,000 |
| Jul 18, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | - | 1.28% | 12,000 |
| Jul 17, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | - | 4.00% | 12,000 |
| Jul 16, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | - | 14.50% | 12,000 |
| Jul 15, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | - | 4.80% | 12,000 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -4.58% | 12,000 |
| Jul 11, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | - | -0.76% | 12,000 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | -1.49% | 12,000 |
| Jul 9, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | - | 3.88% | - |
| Jul 8, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | - | 3.20% | 12,000 |
| Jul 7, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | - | - | - |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 12,000 |
| Jul 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | - | -3.10% | 12,000 |
| Jul 2, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | - | 6.61% | - |
| Jul 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -3.97% | - |
| Jun 30, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | -1.56% | - |
| Jun 27, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | 2.40% | 12,000 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -2.34% | - |
| Jun 25, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | - | 2.40% | 12,000 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.81% | - |
| Jun 23, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | 1.64% | 12,000 |
| Jun 20, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.83% | 12,000 |
| Jun 19, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -2.42% | 12,000 |
| Jun 18, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | - | -1.59% | - |
| Jun 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 3.28% | - |
| Jun 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Jun 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Jun 12, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | - | 12,000 |
| Jun 11, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | -1.61% | 12,000 |
| Jun 10, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | -6.77% | 12,000 |
| Jun 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6.40% | - |
| Jun 6, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | - | -5.30% | 12,000 |
| Jun 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 12,000 |
| Jun 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -0.75% | 12,000 |
| Jun 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 0.76% | 12,000 |
| Jun 2, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | - | 2.33% | 12,000 |
| May 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | -1.53% | 12,000 |
| May 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1.55% | 12,000 |
| May 28, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | - | - |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.57% | - |
| May 26, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | 1.60% | 12,000 |