SEGRO Plc (FRA:S4VC)
Germany · Delayed Price · Currency is EUR 8.15
-0.15 (-1.81%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:S4VC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jun 1, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | - | - |
| May 29, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | - | - |
| May 28, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| May 27, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| May 26, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -2.37% | - |
| May 25, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 3.68% | - |
| May 22, 2026 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | 1.24% | - |
| May 21, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | 2.55% | - |
| May 20, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| May 19, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | - |
| May 15, 2026 | 7.95 | 8.20 | 7.65 | 7.65 | 7.65 | -3.77% | 1,200 |
| May 14, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| May 13, 2026 | 8.05 | 8.05 | 7.75 | 7.80 | 7.80 | -0.64% | - |
| May 12, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| May 11, 2026 | 8.25 | 8.30 | 8.05 | 8.05 | 8.05 | -1.23% | 125 |
| May 8, 2026 | 8.20 | 8.20 | 7.95 | 8.15 | 8.15 | - | - |
| May 7, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| May 6, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 5.19% | - |
| May 5, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| May 4, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Apr 30, 2026 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 1.95% | - |
| Apr 29, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Apr 28, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Apr 27, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Apr 24, 2026 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | - | - |
| Apr 23, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Apr 22, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| Apr 21, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -5.26% | - |
| Apr 20, 2026 | 8.35 | 8.75 | 8.15 | 8.55 | 8.55 | 2.40% | 40 |
| Apr 17, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 2.45% | - |
| Apr 16, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | - |
| Apr 15, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Apr 14, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Apr 13, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Apr 10, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Apr 9, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Apr 8, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.89% | - |
| Apr 7, 2026 | 7.60 | 7.95 | 7.50 | 7.95 | 7.95 | 6.71% | 180 |
| Apr 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Apr 1, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | - |
| Mar 31, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Mar 30, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | - |
| 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 | 0.64% | - |
| 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% | - |