SEGRO Plc (FRA:S4VC)
Germany · Delayed Price · Currency is EUR 11.10
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:S4VC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.20 | 11.20 | 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% | - |
| Jul 10, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.99 | 2.02% | - |
| Jul 9, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.79 | -1.00% | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.89 | -0.99% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.99 | 1.00% | - |
| Jul 6, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.89 | -2.91% | - |
| Jul 3, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.19 | 1.98% | - |
| Jul 2, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.99 | 1.00% | - |
| Jul 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.89 | - | - |
| Jun 30, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.89 | - | - |
| Jun 29, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.89 | 1.01% | - |
| Jun 26, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.79 | -1.00% | - |
| Jun 25, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.89 | -0.99% | - |
| Jun 24, 2026 | 8.85 | 10.10 | 8.85 | 10.10 | 9.99 | 20.24% | 883 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.31 | -1.18% | - |
| Jun 22, 2026 | 8.50 | 8.50 | 8.30 | 8.50 | 8.41 | - | - |
| Jun 19, 2026 | 8.55 | 8.55 | 8.35 | 8.50 | 8.41 | 1.19% | - |
| Jun 18, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.31 | -1.75% | - |