Sensys Gatso Group AB (publ) (FRA:S5E0)
Germany · Delayed Price · Currency is EUR 3.805
-0.125 (-3.18%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:S5E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | - | -6.54% | - |
| Aug 25, 2026 | 3.99 | 4.21 | 3.99 | 4.21 | 4.21 | 6.32% | 120 |
| Aug 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.41% | - |
| Aug 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.00% | - |
| Aug 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.40% | - |
| Aug 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.13% | - |
| Aug 18, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.71% | - |
| Aug 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.07% | - |
| Aug 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | - |
| Aug 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | - |
| Aug 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.06% | - |
| Aug 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.12% | - |
| Aug 10, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | - |
| Aug 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.14% | - |
| Aug 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.70% | - |
| Aug 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.29% | - |
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Aug 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.84% | - |
| Jul 31, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.13% | - |
| Jul 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.26% | - |
| Jul 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jul 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.95% | - |
| Jul 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.57% | - |
| Jul 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.91% | - |
| Jul 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.70% | - |
| Jul 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.33% | - |
| Jul 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.81% | - |
| Jul 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.61% | - |
| Jul 17, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.06% | - |
| Jul 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.43% | - |
| Jul 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.16% | - |
| Jul 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.12% | - |
| Jul 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| Jul 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.68% | - |
| Jul 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.27% | - |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.73% | - |
| Jul 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.18% | - |
| Jul 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.84% | - |
| Jul 3, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 4.16 | 0.36% | - |
| Jul 2, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -1.78% | - |
| Jul 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.56% | - |
| Jun 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.12% | - |
| Jun 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| 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% | - |