Sega Sammy Holdings Inc. (FRA:RYU)
Germany · Delayed Price · Currency is EUR 13.02
+0.15 (1.20%)
Last updated: Jan 30, 2026, 8:03 AM CET
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.02 | 13.03 | 13.02 | 13.03 | 13.03 | 1.24% | - |
| Jan 29, 2026 | 12.84 | 12.87 | 12.84 | 12.87 | 12.87 | 2.02% | - |
| Jan 28, 2026 | 12.70 | 12.70 | 12.61 | 12.61 | 12.61 | -1.79% | - |
| Jan 27, 2026 | 12.81 | 12.84 | 12.81 | 12.84 | 12.84 | 1.30% | - |
| Jan 26, 2026 | 12.93 | 12.93 | 12.68 | 12.68 | 12.68 | -0.78% | - |
| Jan 23, 2026 | 13.00 | 13.00 | 12.78 | 12.78 | 12.78 | 1.07% | - |
| Jan 22, 2026 | 12.74 | 12.74 | 12.64 | 12.64 | 12.64 | -1.67% | - |
| Jan 21, 2026 | 13.00 | 13.00 | 12.86 | 12.86 | 12.86 | -1.12% | 923 |
| Jan 20, 2026 | 13.11 | 13.11 | 13.00 | 13.00 | 13.00 | -0.34% | - |
| Jan 19, 2026 | 13.21 | 13.45 | 13.05 | 13.05 | 13.05 | 0.35% | 211 |
| Jan 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 15, 2026 | 13.13 | 13.13 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 14, 2026 | 13.21 | 13.21 | 13.00 | 13.00 | 13.00 | -0.46% | - |
| Jan 13, 2026 | 13.48 | 13.48 | 13.06 | 13.06 | 13.06 | -4.36% | 109 |
| Jan 12, 2026 | 13.39 | 13.66 | 13.39 | 13.66 | 13.66 | -0.33% | - |
| Jan 9, 2026 | 13.47 | 13.90 | 13.47 | 13.70 | 13.70 | 0.74% | 200 |
| Jan 8, 2026 | 13.63 | 13.63 | 13.60 | 13.60 | 13.60 | 1.95% | - |
| Jan 7, 2026 | 13.53 | 13.97 | 13.34 | 13.34 | 13.34 | 0.76% | 72 |
| Jan 6, 2026 | 13.52 | 13.52 | 13.24 | 13.24 | 13.24 | -0.60% | - |
| Jan 5, 2026 | 13.53 | 13.53 | 13.32 | 13.32 | 13.32 | -0.67% | 2 |
| Jan 2, 2026 | 13.13 | 13.41 | 13.13 | 13.41 | 13.41 | 1.59% | - |
| Dec 30, 2025 | 13.18 | 13.20 | 13.18 | 13.20 | 13.20 | -0.26% | - |
| Dec 29, 2025 | 13.52 | 13.52 | 13.24 | 13.24 | 13.24 | -0.30% | 30 |
| Dec 23, 2025 | 13.44 | 13.88 | 13.28 | 13.28 | 13.28 | 1.22% | 143 |
| Dec 22, 2025 | 13.03 | 13.12 | 13.03 | 13.12 | 13.12 | -0.98% | - |
| Dec 19, 2025 | 13.32 | 13.32 | 13.25 | 13.25 | 13.25 | -1.63% | - |
| Dec 18, 2025 | 13.49 | 13.49 | 13.47 | 13.47 | 13.47 | 0.15% | - |
| Dec 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.30% | - |
| Dec 16, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.97% | - |
| Dec 15, 2025 | 13.74 | 13.74 | 13.68 | 13.68 | 13.68 | 2.40% | - |
| Dec 12, 2025 | 13.82 | 13.82 | 13.36 | 13.36 | 13.36 | -4.68% | - |
| Dec 11, 2025 | 13.97 | 14.01 | 13.97 | 14.01 | 14.01 | -0.43% | - |
| Dec 10, 2025 | 14.16 | 14.16 | 14.07 | 14.07 | 14.07 | -1.92% | - |
| Dec 9, 2025 | 14.53 | 14.53 | 14.35 | 14.35 | 14.35 | 0.28% | 4 |
| Dec 8, 2025 | 14.58 | 14.58 | 14.31 | 14.31 | 14.31 | 0.39% | - |
| Dec 5, 2025 | 14.43 | 14.43 | 14.25 | 14.25 | 14.25 | -3.13% | - |
| Dec 4, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 3.05% | - |
| Dec 3, 2025 | 14.46 | 14.46 | 14.28 | 14.28 | 14.28 | -1.72% | - |
| Dec 2, 2025 | 14.73 | 14.73 | 14.53 | 14.53 | 14.53 | -0.95% | - |
| 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% | - |