S.D. Standard ETC Plc (FRA:S1P)
Germany · Delayed Price · Currency is EUR 0.1575
-0.0005 (-0.32%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:S1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | - |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | - |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.95% | - |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.61% | - |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | - |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | - |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | - |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.97% | - |
| Apr 2, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 18.15% | - |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.62% | - |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | - |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | - |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.66% | - |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | - |
| Mar 23, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.94% | 19,586 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.96% | - |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | - |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | - |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | - |
| Mar 10, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 1.63% | 4,940 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | - |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.97% | - |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.64% | - |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | - |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.99% | - |
| Mar 2, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -0.98% | 4,166 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.99% | - |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Feb 23, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -0.66% | 368 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.62% | - |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.64% | - |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.97% | - |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | - |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |