SEGRO Plc (FRA:S4VC)
Germany · Delayed Price · Currency is EUR 11.20
0.00 (0.00%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:S4VC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jul 24, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Jul 23, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | - |
| Jul 22, 2026 | 10.20 | 10.70 | 9.95 | 10.70 | 10.70 | 5.94% | 260 |
| Jul 21, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jul 20, 2026 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Jul 17, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 3.03% | - |
| Jul 16, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jul 15, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | 0.51% | - |
| Jul 14, 2026 | 10.00 | 10.00 | 9.75 | 9.90 | 9.90 | 0.51% | - |
| Jul 13, 2026 | 9.70 | 9.95 | 9.70 | 9.85 | 9.85 | -2.48% | - |
| Jul 10, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | - |
| Jul 9, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 8, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jul 6, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jul 3, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | - |
| Jul 2, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jul 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 30, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 29, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jun 26, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jun 25, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -0.99% | - |
| Jun 24, 2026 | 8.85 | 10.10 | 8.85 | 10.10 | 10.10 | 20.24% | 883 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jun 22, 2026 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | - | - |
| Jun 19, 2026 | 8.55 | 8.55 | 8.35 | 8.50 | 8.50 | 1.19% | - |
| Jun 18, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Jun 17, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 16, 2026 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | - | - |
| Jun 15, 2026 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Jun 12, 2026 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | 1.82% | - |
| Jun 11, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 10, 2026 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | - |
| Jun 9, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | - |
| Jun 8, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jun 5, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Jun 4, 2026 | 8.30 | 8.60 | 8.15 | 8.25 | 8.25 | 1.23% | 57 |
| Jun 3, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| 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% | - |