Sensys Gatso Group AB (publ) (FRA:S5E0)
Germany · Delayed Price · Currency is EUR 4.210
+0.020 (0.48%)
At close: Jun 26, 2026
FRA:S5E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% | - |
| Jun 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.45% | - |
| Jun 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.95% | - |
| Jun 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.99% | - |
| Jun 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.36% | - |
| Jun 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | - |
| Jun 17, 2026 | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | 5.58% | 2 |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% | - |
| Jun 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.29% | - |
| Jun 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.79% | - |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.83% | - |
| Jun 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.31% | - |
| Jun 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Jun 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Jun 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Jun 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.29% | - |
| Jun 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Jun 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.80% | - |
| May 29, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 10.10% | - |
| May 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.37% | - |
| May 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.78% | - |
| May 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | - |
| May 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.39% | - |
| May 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.13% | - |
| May 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| May 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.66% | - |
| May 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.40% | - |
| May 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.07% | - |
| May 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| May 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | - |
| May 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.40% | - |
| May 12, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.16% | - |
| May 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.37% | - |
| May 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.33% | - |
| May 7, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.02% | - |
| May 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.14% | - |
| May 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | - |
| May 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.47% | - |
| Apr 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Apr 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.94% | - |
| Apr 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.45% | - |
| Apr 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 3.85% | - |
| Apr 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.88% | - |
| Apr 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.55% | - |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.14% | - |
| Apr 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Apr 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Apr 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | - |