SEGRO Plc (FRA:S4VC)
Germany · Delayed Price · Currency is EUR 7.20
-0.30 (-4.00%)
At close: Mar 27, 2026
FRA:S4VC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Mar 25, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.45 | -1.28% | - |
| Mar 24, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.55 | -2.50% | - |
| Mar 23, 2026 | 7.80 | 8.00 | 7.60 | 8.00 | 7.74 | -0.62% | - |
| Mar 20, 2026 | 8.20 | 8.25 | 8.05 | 8.05 | 7.79 | -2.42% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.25 | 8.25 | 7.98 | -2.94% | - |
| Mar 18, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.23 | -1.73% | - |
| Mar 17, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.37 | 1.17% | - |
| Mar 16, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.28 | 3.01% | - |
| Mar 13, 2026 | 8.40 | 8.40 | 8.25 | 8.30 | 8.03 | - | - |
| Mar 12, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.03 | -1.78% | - |
| Mar 11, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.18 | -1.17% | - |
| Mar 10, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.28 | 1.79% | - |
| Mar 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | -2.89% | 300 |
| Mar 6, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.37 | -2.26% | - |
| Mar 5, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.57 | -2.21% | - |
| Mar 4, 2026 | 9.05 | 9.05 | 8.95 | 9.05 | 8.76 | 0.56% | - |
| Mar 3, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 8.71 | -3.23% | - |
| Mar 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.00 | -1.06% | - |
| Feb 27, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.10 | 0.53% | - |
| Feb 26, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.05 | 1.08% | - |
| Feb 25, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 8.95 | - | - |
| Feb 24, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 8.95 | 0.54% | - |
| Feb 23, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 8.90 | 1.10% | - |
| Feb 20, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 8.81 | 2.25% | - |
| Feb 19, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.61 | -1.11% | - |
| Feb 18, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 8.71 | 1.12% | - |
| Feb 17, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.61 | -1.11% | - |
| Feb 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.71 | 1.12% | - |
| Feb 13, 2026 | 8.95 | 8.95 | 8.80 | 8.90 | 8.61 | 0.56% | - |
| Feb 12, 2026 | 8.90 | 8.90 | 8.70 | 8.85 | 8.57 | 0.57% | - |
| Feb 11, 2026 | 8.65 | 8.80 | 8.55 | 8.80 | 8.52 | 2.92% | - |
| Feb 10, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.28 | 1.79% | - |
| Feb 9, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.13 | -1.75% | - |
| Feb 6, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.28 | 0.59% | - |
| Feb 5, 2026 | 8.85 | 8.85 | 8.50 | 8.50 | 8.23 | -3.41% | - |
| Feb 4, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.52 | 2.33% | - |
| Feb 3, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.32 | -1.71% | - |
| Feb 2, 2026 | 8.65 | 8.75 | 8.55 | 8.75 | 8.47 | 1.16% | 20 |
| Jan 30, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.37 | -0.57% | - |
| Jan 29, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.42 | 1.16% | - |
| Jan 28, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.32 | 1.18% | - |
| Jan 27, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.23 | - | - |
| Jan 26, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.23 | -2.30% | - |
| Jan 23, 2026 | 8.35 | 8.70 | 8.25 | 8.70 | 8.42 | 5.45% | 228 |
| Jan 22, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 7.98 | 0.61% | - |
| Jan 21, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 7.94 | -0.61% | - |
| Jan 20, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 7.98 | -1.79% | - |
| Jan 19, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.13 | -1.18% | - |