Sensys Gatso Group AB (publ) (FRA:S5E0)
Germany · Delayed Price · Currency is EUR 3.820
+0.085 (2.28%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:S5E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.28% | 120 |
| Oct 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.49% | - |
| Oct 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 20, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.41% | - |
| Oct 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Oct 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.35% | - |
| Oct 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.78% | - |
| Oct 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.14% | - |
| Oct 13, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -3.32% | - |
| Oct 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.13% | - |
| Oct 9, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | -2.45% | - |
| Oct 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Oct 7, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 1.57% | - |
| Oct 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Oct 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.13% | - |
| Oct 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.13% | - |
| Oct 1, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 2.85% | - |
| Sep 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.12% | - |
| Sep 29, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Sep 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Sep 25, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.75% | - |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.08% | - |
| Sep 23, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 22, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -1.80% | - |
| Sep 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.70% | - |
| Sep 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Sep 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.14% | - |
| Sep 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | - |
| Sep 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.09% | - |
| Sep 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.87% | - |
| Sep 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.39% | - |
| Sep 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.14% | - |
| Sep 9, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -2.04% | - |
| Sep 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% | - |
| Sep 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.68% | - |
| Sep 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.20% | - |
| Sep 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.33% | - |
| Sep 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Sep 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.09% | - |
| Aug 31, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.56% | - |
| Aug 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | - |
| Aug 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.18% | - |
| Aug 26, 2026 | 3.93 | 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% | - |