Skip to main content
logo
Sega Sammy Holdings Inc. (FRA:RYU)
Germany flag Germany · Delayed Price · Currency is EUR
13.25
-0.22 (-1.63%)
At close: Dec 19, 2025

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202513.3213.3213.2513.2513.25-1.63%-
Dec 18, 202513.4913.4913.4713.4713.470.15%-
Dec 17, 202513.4513.4513.4513.4513.450.30%-
Dec 16, 202513.4113.4113.4113.4113.41-1.97%-
Dec 15, 202513.7413.7413.6813.6813.682.40%-
Dec 12, 202513.8213.8213.3613.3613.36-4.68%-
Dec 11, 202513.9714.0113.9714.0114.01-0.43%-
Dec 10, 202514.1614.1614.0714.0714.07-1.92%-
Dec 9, 202514.5314.5314.3514.3514.350.28%4
Dec 8, 202514.5814.5814.3114.3114.310.39%-
Dec 5, 202514.4314.4314.2514.2514.25-3.13%-
Dec 4, 202514.7114.7114.7114.7114.713.05%-
Dec 3, 202514.4614.4614.2814.2814.28-1.72%-
Dec 2, 202514.7314.7314.5314.5314.53-0.95%-
Dec 1, 202514.7914.7914.6714.6714.671.21%-
Nov 28, 202514.6514.6514.4914.4914.49-0.38%-
Nov 27, 202514.7814.7814.5514.5514.55-1.69%-
Nov 26, 202514.8014.8014.8014.8014.802.21%-
Nov 25, 202514.5114.5114.4814.4814.48-0.17%-
Nov 24, 202514.6314.6314.5014.5014.50-0.48%-
Nov 21, 202514.5614.5714.5614.5714.576.94%-
Nov 20, 202514.1714.1713.6313.6313.63-2.33%-
Nov 19, 202513.9813.9813.9513.9513.950.32%-
Nov 18, 202513.9113.9113.9113.9113.911.79%-
Nov 17, 202514.0114.0113.6613.6613.66-2.81%-
Nov 14, 202513.8214.0613.8214.0614.063.96%-
Nov 13, 202513.7813.7813.5213.5213.52-3.81%-
Nov 12, 202514.1614.6714.0614.0614.06-1.40%250
Nov 11, 202514.1414.2614.1414.2614.264.01%-
Nov 10, 202513.8013.8013.7113.7113.71-5.65%-
Nov 7, 202514.7915.0014.5314.5314.53-4.72%104
Nov 6, 202515.5115.5115.2515.2515.25-4.06%-
Nov 5, 202515.8915.8915.8915.8915.89-0.69%-
Nov 4, 202515.8116.0015.8116.0016.006.60%100
Nov 3, 202515.8515.9915.0115.0115.01-4.12%40
Oct 31, 202515.8115.8115.6615.6615.662.69%-
Oct 30, 202515.6215.6215.2515.2515.25-0.85%-
Oct 29, 202515.7015.7015.3815.3815.38-3.48%-
Oct 28, 202515.9315.9315.9315.9315.93-2.00%-
Oct 27, 202516.2616.7216.2616.2616.26-40
Oct 24, 202516.1516.2616.1516.2616.26-2.11%-
Oct 23, 202516.6116.6116.6116.6116.610.79%-
Oct 22, 202516.4816.4816.4816.4816.48-1.55%-
Oct 21, 202517.0517.0516.7416.7416.742.42%-
Oct 20, 202516.3816.3816.3416.3416.341.02%-
Oct 17, 202516.1616.4016.1616.1816.18-3.03%52
Oct 16, 202516.1916.6816.1916.6816.682.55%1
Oct 15, 202516.4216.4216.2716.2716.27-0.25%-
Oct 14, 202516.3116.3116.3116.3116.31-3.38%-
Oct 13, 202516.8816.8816.8816.8816.884.42%-