SEGRO Plc (FRA:S4VC)
Germany · Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
At close: Sep 18, 2026
FRA:S4VC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 17, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 16, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 15, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Sep 14, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 11, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 10, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 9, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 8, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | - |
| Sep 7, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | - | - |
| Sep 4, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Sep 3, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 2, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 1, 2026 | 11.10 | 11.50 | 10.90 | 10.90 | 10.90 | -2.68% | 50 |
| Aug 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Aug 28, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 27, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 26, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 25, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Aug 24, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 21, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 19, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 18, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 17, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 14, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 13, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 12, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | 1.85% | - |
| Aug 11, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 10, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 7, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 6, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1.09% | - |
| Aug 5, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.88 | -0.90% | - |
| Aug 4, 2026 | 12.10 | 12.10 | 11.10 | 11.10 | 10.98 | 0.91% | - |
| Aug 3, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 10.88 | -0.90% | - |
| Jul 31, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 10.98 | - | - |
| Jul 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -0.89% | - |
| Jul 29, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.08 | - | - |
| Jul 28, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.08 | - | - |
| Jul 27, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.08 | 0.90% | - |
| Jul 24, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 10.98 | 0.91% | - |
| Jul 23, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 10.88 | 2.80% | - |
| Jul 22, 2026 | 10.20 | 10.70 | 9.95 | 10.70 | 10.58 | 5.94% | 260 |
| Jul 21, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 9.99 | -2.88% | - |
| Jul 20, 2026 | 10.70 | 10.70 | 10.20 | 10.40 | 10.29 | 1.96% | - |
| Jul 17, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.09 | 3.03% | - |
| Jul 16, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.79 | -0.50% | - |
| Jul 15, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.84 | 0.51% | - |
| Jul 14, 2026 | 10.00 | 10.00 | 9.75 | 9.90 | 9.79 | 0.51% | - |
| Jul 13, 2026 | 9.70 | 9.95 | 9.70 | 9.85 | 9.74 | -2.48% | - |