Sandisk Corporation (FRA:BW9)
Germany · Delayed Price · Currency is EUR 1,170.00
-90.00 (-7.14%)
At close: Aug 5, 2026
FRA:BW9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,270.00 | 1,270.00 | 1,170.00 | 1,170.00 | 1,170.00 | -7.14% | 782 |
| Aug 4, 2026 | 1,140.00 | 1,260.00 | 1,130.00 | 1,260.00 | 1,260.00 | 10.53% | 611 |
| Aug 3, 2026 | 1,090.00 | 1,140.00 | 1,000.00 | 1,140.00 | 1,140.00 | 8.57% | 566 |
| Jul 31, 2026 | 1,200.00 | 1,210.00 | 1,030.00 | 1,050.00 | 1,050.00 | -4.55% | 1,091 |
| Jul 30, 2026 | 890.00 | 1,110.00 | 880.00 | 1,100.00 | 1,100.00 | 22.91% | 1,069 |
| Jul 29, 2026 | 915.00 | 990.00 | 885.00 | 895.00 | 895.00 | -7.73% | 729 |
| Jul 28, 2026 | 1,050.00 | 1,080.00 | 935.00 | 970.00 | 970.00 | -12.61% | 1,527 |
| Jul 27, 2026 | 1,310.00 | 1,320.00 | 1,070.00 | 1,110.00 | 1,110.00 | -11.90% | 843 |
| Jul 24, 2026 | 1,380.00 | 1,390.00 | 1,250.00 | 1,260.00 | 1,260.00 | -10.64% | 409 |
| Jul 23, 2026 | 1,420.00 | 1,480.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.71% | 412 |
| Jul 22, 2026 | 1,380.00 | 1,420.00 | 1,330.00 | 1,400.00 | 1,400.00 | 1.45% | 450 |
| Jul 21, 2026 | 1,300.00 | 1,390.00 | 1,280.00 | 1,380.00 | 1,380.00 | 15.00% | 299 |
| Jul 20, 2026 | 1,200.00 | 1,260.00 | 1,180.00 | 1,200.00 | 1,200.00 | -4.76% | 762 |
| Jul 17, 2026 | 1,160.00 | 1,310.00 | 1,140.00 | 1,260.00 | 1,260.00 | 1.61% | 1,237 |
| Jul 16, 2026 | 1,390.00 | 1,390.00 | 1,230.00 | 1,240.00 | 1,240.00 | -13.89% | 986 |
| Jul 15, 2026 | 1,550.00 | 1,570.00 | 1,310.00 | 1,440.00 | 1,440.00 | -5.88% | 263 |
| Jul 14, 2026 | 1,500.00 | 1,580.00 | 1,500.00 | 1,530.00 | 1,530.00 | 4.79% | 457 |
| Jul 13, 2026 | 1,590.00 | 1,590.00 | 1,460.00 | 1,460.00 | 1,460.00 | -13.61% | 182 |
| Jul 10, 2026 | 1,600.00 | 1,700.00 | 1,560.00 | 1,690.00 | 1,690.00 | 4.32% | 406 |
| Jul 9, 2026 | 1,490.00 | 1,690.00 | 1,490.00 | 1,620.00 | 1,620.00 | 8.72% | 724 |
| Jul 8, 2026 | 1,390.00 | 1,490.00 | 1,330.00 | 1,490.00 | 1,490.00 | 6.43% | 760 |
| Jul 7, 2026 | 1,460.00 | 1,470.00 | 1,300.00 | 1,400.00 | 1,400.00 | -7.28% | 976 |
| Jul 6, 2026 | 1,620.00 | 1,630.00 | 1,500.00 | 1,510.00 | 1,510.00 | -8.48% | 535 |
| Jul 3, 2026 | 1,660.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,650.00 | 9.27% | 2,716 |
| Jul 2, 2026 | 1,750.00 | 1,820.00 | 1,500.00 | 1,510.00 | 1,510.00 | -16.11% | 1,174 |
| Jul 1, 2026 | 1,950.00 | 1,950.00 | 1,770.00 | 1,800.00 | 1,800.00 | -9.55% | 807 |
| Jun 30, 2026 | 1,860.00 | 1,990.00 | 1,820.00 | 1,990.00 | 1,990.00 | 10.56% | 290 |
| Jun 29, 2026 | 1,840.00 | 1,870.00 | 1,670.00 | 1,800.00 | 1,800.00 | -1.10% | 339 |
| Jun 26, 2026 | 1,950.00 | 1,990.00 | 1,820.00 | 1,820.00 | 1,820.00 | -9.90% | 879 |
| Jun 25, 2026 | 1,900.00 | 2,040.00 | 1,880.00 | 2,020.00 | 2,020.00 | 23.17% | 1,284 |
| Jun 24, 2026 | 1,770.00 | 1,800.00 | 1,640.00 | 1,640.00 | 1,640.00 | -4.65% | 470 |
| Jun 23, 2026 | 1,810.00 | 1,870.00 | 1,710.00 | 1,720.00 | 1,720.00 | -14.00% | 1,506 |
| Jun 22, 2026 | 1,960.00 | 2,040.00 | 1,960.00 | 2,000.00 | 2,000.00 | 4.17% | 527 |
| Jun 19, 2026 | 1,920.00 | 1,940.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.52% | 474 |
| Jun 18, 2026 | 1,760.00 | 1,910.00 | 1,760.00 | 1,910.00 | 1,910.00 | 8.52% | 492 |
| Jun 17, 2026 | 1,780.00 | 1,780.00 | 1,670.00 | 1,760.00 | 1,760.00 | 3.53% | 394 |
| Jun 16, 2026 | 1,820.00 | 1,870.00 | 1,700.00 | 1,700.00 | 1,700.00 | -6.08% | 506 |
| Jun 15, 2026 | 1,790.00 | 1,830.00 | 1,750.00 | 1,810.00 | 1,810.00 | 5.23% | 754 |
| Jun 12, 2026 | 1,630.00 | 1,740.00 | 1,600.00 | 1,720.00 | 1,720.00 | 6.17% | 376 |
| Jun 11, 2026 | 1,450.00 | 1,620.00 | 1,450.00 | 1,620.00 | 1,620.00 | 14.08% | 967 |
| Jun 10, 2026 | 1,390.00 | 1,510.00 | 1,380.00 | 1,420.00 | 1,420.00 | 1.43% | 1,259 |
| Jun 9, 2026 | 1,470.00 | 1,540.00 | 1,340.00 | 1,400.00 | 1,400.00 | -0.71% | 242 |
| Jun 8, 2026 | 1,330.00 | 1,470.00 | 1,330.00 | 1,410.00 | 1,410.00 | 3.68% | 332 |
| Jun 5, 2026 | 1,480.00 | 1,490.00 | 1,310.00 | 1,360.00 | 1,360.00 | -9.33% | 288 |
| Jun 4, 2026 | 1,540.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,500.00 | -4.46% | 238 |