SEGRO Plc (FRA:S4VC)
Germany · Delayed Price · Currency is EUR 8.65
-0.05 (-0.57%)
At close: Jan 30, 2026
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jan 29, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.16% | - |
| Jan 28, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 1.18% | - |
| Jan 27, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | - | - |
| Jan 26, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -2.30% | - |
| Jan 23, 2026 | 8.35 | 8.70 | 8.25 | 8.70 | 8.70 | 5.45% | 228 |
| Jan 22, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | - |
| Jan 21, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jan 20, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Jan 19, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jan 16, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -5.56% | 8 |
| Jan 15, 2026 | 8.40 | 9.00 | 8.30 | 9.00 | 9.00 | 3.45% | 1,400 |
| Jan 14, 2026 | 8.30 | 8.70 | 8.25 | 8.70 | 8.70 | 4.19% | 50 |
| Jan 13, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | - |
| Jan 12, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 9, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Jan 8, 2026 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | 0.60% | - |
| Jan 7, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 2.45% | - |
| Jan 6, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Jan 5, 2026 | 8.10 | 8.10 | 7.95 | 8.10 | 8.10 | - | - |
| Jan 2, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Dec 30, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Dec 29, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 2.53% | - |
| Dec 23, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Dec 22, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 19, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Dec 18, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Dec 17, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 1.29% | - |
| Dec 16, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 12, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 11, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | - |
| Dec 10, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Dec 9, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | -0.63% | - |
| Dec 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 3, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 2, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | - |
| Dec 1, 2025 | 8.05 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Nov 28, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 27, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Nov 26, 2025 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 2.60% | - |
| Nov 25, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 24, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 21, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | - | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Nov 17, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | - |