SEGRO Plc (FRA:S4VC)
Germany · Delayed Price · Currency is EUR 7.90
-0.10 (-1.25%)
Last updated: Dec 1, 2025, 9:59 AM CET
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.05 | 8.05 | 7.90 | 7.90 | - | -1.25% | - |
| 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 | - | - |
| Nov 14, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Nov 13, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 12, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Nov 11, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Nov 10, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | - |
| Nov 7, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 6, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | - |
| Nov 5, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| Nov 4, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| Nov 3, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | - |
| Oct 31, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Oct 30, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 29, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 28, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Oct 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 24, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 23, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | - |
| Oct 22, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2.53% | - |
| Oct 21, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 3.27% | - |
| Oct 20, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Oct 16, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 9, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Oct 8, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Oct 7, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Oct 6, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | - |
| Oct 3, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| Oct 2, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 1, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | - |
| Sep 30, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 3 |
| Sep 29, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Sep 26, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Sep 25, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 23, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2.08% | - |