Skip to main content
logo
Sega Sammy Holdings Inc. (FRA:RYU)
Germany flag Germany · Delayed Price · Currency is EUR
18.55
-0.03 (-0.16%)
Last updated: Oct 14, 2026, 8:01 AM CET

FRA:RYU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202618.5518.5518.5518.5518.55-0.16%-
Oct 13, 202618.5818.5818.5818.5818.582.40%-
Oct 12, 202618.1118.1418.1118.1418.140.11%-
Oct 9, 202618.0818.1218.0818.1218.120.89%16
Oct 8, 202617.9617.9617.9617.9617.961.96%-
Oct 7, 202617.6217.6217.6217.6217.62-3.45%-
Oct 6, 202618.2518.2518.2518.2518.250.08%-
Oct 5, 202618.2618.2618.2318.2318.230.08%-
Oct 2, 202618.3618.3617.2218.2218.22-2.72%300
Oct 1, 202618.7318.7318.7318.7318.730.86%-
Sep 30, 202618.5718.5718.5718.5718.572.23%-
Sep 29, 202618.1618.1618.1618.1618.160.28%-
Sep 28, 202618.2118.2618.2118.2618.111.16%-
Sep 25, 202617.9518.0517.9518.0517.900.59%-
Sep 24, 202618.0618.0617.9517.9517.80-0.33%-
Sep 23, 202618.0218.0218.0118.0117.86-0.08%-
Sep 22, 202617.9718.0217.9718.0217.870.22%-
Sep 21, 202618.0118.0117.9817.9817.83-0.25%-
Sep 18, 202618.1218.1218.0318.0317.88-2.14%-
Sep 17, 202618.4518.4518.4218.4218.271.52%-
Sep 16, 202618.1618.1618.1518.1517.99-1.52%-
Sep 15, 202618.5318.5318.4318.4318.277.94%-
Sep 14, 202618.5718.6817.0717.0716.93-3.99%100
Sep 11, 202617.7417.7817.7417.7817.638.78%-
Sep 10, 202617.5217.5216.3516.3516.21-6.36%-
Sep 9, 202617.5217.5217.4617.4617.310.43%-
Sep 8, 202617.4617.4617.3817.3817.240.26%-
Sep 7, 202617.1717.3417.1717.3417.190.26%-
Sep 4, 202617.2017.2917.2017.2917.150.82%-
Sep 3, 202617.1517.1517.1517.1517.010.76%-
Sep 2, 202617.0217.0217.0217.0216.881.70%-
Sep 1, 202616.7416.7416.7416.7416.601.03%-
Aug 31, 202616.5416.5716.5416.5716.43-0.33%-
Aug 28, 202616.5416.6216.5416.6216.483.42%262
Aug 27, 202616.0016.0716.0016.0715.94-1.20%-
Aug 26, 202616.2716.2716.2716.2716.130.62%-
Aug 25, 202616.0516.1716.0516.1716.037.05%650
Aug 24, 202615.1015.1015.1015.1014.974.10%600
Aug 21, 202614.8514.8514.5114.5114.38-2.13%-
Aug 20, 202614.8214.8214.8214.8214.700.61%-
Aug 19, 202614.7314.7314.7314.7314.610.17%-
Aug 18, 202614.7114.7114.7114.7114.582.05%-
Aug 17, 202614.6414.6414.4114.4114.29-2.07%-
Aug 14, 202614.8214.8214.7214.7214.597.53%-
Aug 13, 202614.3214.3213.6913.6913.57-8.52%300
Aug 12, 202614.9614.9614.9614.9614.84-0.76%-
Aug 11, 202615.0815.0815.0815.0814.950.07%-
Aug 10, 202615.0615.0715.0615.0714.940.43%-
Aug 7, 202615.0015.0015.0015.0014.882.04%-
Aug 6, 202614.7014.7014.7014.7014.581.84%-