Sega Sammy Holdings Inc. (FRA:RYU)
Germany · Delayed Price · Currency is EUR 14.67
+0.17 (1.21%)
At close: Dec 1, 2025
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.79 | 14.79 | 14.67 | 14.67 | 14.67 | 1.21% | - |
| Nov 28, 2025 | 14.65 | 14.65 | 14.49 | 14.49 | 14.49 | -0.38% | - |
| Nov 27, 2025 | 14.78 | 14.78 | 14.55 | 14.55 | 14.55 | -1.69% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.21% | - |
| Nov 25, 2025 | 14.51 | 14.51 | 14.48 | 14.48 | 14.48 | -0.17% | - |
| Nov 24, 2025 | 14.63 | 14.63 | 14.50 | 14.50 | 14.50 | -0.48% | - |
| Nov 21, 2025 | 14.56 | 14.57 | 14.56 | 14.57 | 14.57 | 6.94% | - |
| Nov 20, 2025 | 14.17 | 14.17 | 13.63 | 13.63 | 13.63 | -2.33% | - |
| Nov 19, 2025 | 13.98 | 13.98 | 13.95 | 13.95 | 13.95 | 0.32% | - |
| Nov 18, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.79% | - |
| Nov 17, 2025 | 14.01 | 14.01 | 13.66 | 13.66 | 13.66 | -2.81% | - |
| Nov 14, 2025 | 13.82 | 14.06 | 13.82 | 14.06 | 14.06 | 3.96% | - |
| Nov 13, 2025 | 13.78 | 13.78 | 13.52 | 13.52 | 13.52 | -3.81% | - |
| Nov 12, 2025 | 14.16 | 14.67 | 14.06 | 14.06 | 14.06 | -1.40% | 250 |
| Nov 11, 2025 | 14.14 | 14.26 | 14.14 | 14.26 | 14.26 | 4.01% | - |
| Nov 10, 2025 | 13.80 | 13.80 | 13.71 | 13.71 | 13.71 | -5.65% | - |
| Nov 7, 2025 | 14.79 | 15.00 | 14.53 | 14.53 | 14.53 | -4.72% | 104 |
| Nov 6, 2025 | 15.51 | 15.51 | 15.25 | 15.25 | 15.25 | -4.06% | - |
| Nov 5, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.69% | - |
| Nov 4, 2025 | 15.81 | 16.00 | 15.81 | 16.00 | 16.00 | 6.60% | 100 |
| Nov 3, 2025 | 15.85 | 15.99 | 15.01 | 15.01 | 15.01 | -4.12% | 40 |
| Oct 31, 2025 | 15.81 | 15.81 | 15.66 | 15.66 | 15.66 | 2.69% | - |
| Oct 30, 2025 | 15.62 | 15.62 | 15.25 | 15.25 | 15.25 | -0.85% | - |
| Oct 29, 2025 | 15.70 | 15.70 | 15.38 | 15.38 | 15.38 | -3.48% | - |
| Oct 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -2.00% | - |
| Oct 27, 2025 | 16.26 | 16.72 | 16.26 | 16.26 | 16.26 | - | 40 |
| Oct 24, 2025 | 16.15 | 16.26 | 16.15 | 16.26 | 16.26 | -2.11% | - |
| Oct 23, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.79% | - |
| Oct 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.55% | - |
| Oct 21, 2025 | 17.05 | 17.05 | 16.74 | 16.74 | 16.74 | 2.42% | - |
| Oct 20, 2025 | 16.38 | 16.38 | 16.34 | 16.34 | 16.34 | 1.02% | - |
| Oct 17, 2025 | 16.16 | 16.40 | 16.16 | 16.18 | 16.18 | -3.03% | 52 |
| Oct 16, 2025 | 16.19 | 16.68 | 16.19 | 16.68 | 16.68 | 2.55% | 1 |
| Oct 15, 2025 | 16.42 | 16.42 | 16.27 | 16.27 | 16.27 | -0.25% | - |
| Oct 14, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -3.38% | - |
| Oct 13, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 4.42% | - |
| Oct 10, 2025 | 16.90 | 16.90 | 16.16 | 16.16 | 16.16 | -6.59% | - |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.32% | - |
| Oct 8, 2025 | 17.34 | 17.34 | 17.08 | 17.08 | 17.08 | 1.34% | - |
| Oct 7, 2025 | 17.19 | 17.19 | 16.85 | 16.85 | 16.85 | -4.18% | - |
| Oct 6, 2025 | 17.34 | 17.59 | 17.34 | 17.59 | 17.59 | 1.03% | - |
| Oct 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.34% | - |
| Oct 2, 2025 | 17.65 | 17.65 | 17.47 | 17.47 | 17.47 | -3.32% | - |
| Oct 1, 2025 | 17.83 | 18.07 | 17.83 | 18.07 | 18.07 | 2.93% | 1 |
| Sep 30, 2025 | 17.86 | 17.86 | 17.55 | 17.55 | 17.55 | -0.79% | - |
| Sep 29, 2025 | 17.90 | 17.90 | 17.69 | 17.69 | 17.69 | -1.06% | - |
| Sep 26, 2025 | 18.09 | 18.09 | 17.88 | 17.88 | 17.73 | 1.48% | - |
| Sep 25, 2025 | 17.75 | 17.75 | 17.62 | 17.62 | 17.47 | -3.79% | - |
| Sep 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.16 | 2.58% | - |
| Sep 23, 2025 | 17.55 | 17.86 | 17.55 | 17.86 | 17.70 | 1.42% | - |