Sigma Healthcare Limited (FRA:S5YA)
Germany · Delayed Price · Currency is EUR 1.530
-0.010 (-0.65%)
At close: Mar 27, 2026
FRA:S5YA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Mar 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Mar 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Mar 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Mar 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Mar 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Mar 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Mar 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Mar 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Mar 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Mar 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Mar 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Mar 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Mar 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Mar 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | 0.62% | - |
| Mar 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -2.99% | - |
| Feb 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -3.47% | - |
| Feb 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -1.70% | - |
| Feb 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 0.57% | - |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 0.57% | - |
| Feb 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 1.16% | - |
| Feb 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -0.58% | - |
| Feb 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -0.57% | - |
| Feb 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -1.14% | - |
| Feb 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | - |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | - |
| Feb 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -1.12% | - |
| Feb 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -1.11% | - |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 0.56% | - |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -1.10% | - |
| Feb 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.56% | - |
| Feb 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -1.64% | - |
| Feb 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 0.55% | - |
| Feb 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Feb 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 2.82% | - |
| Feb 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | - |
| Jan 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -0.56% | - |
| Jan 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1.14% | - |
| Jan 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 0.57% | - |
| Jan 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 0.57% | - |
| Jan 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Jan 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 1.16% | - |
| Jan 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | 5.52% | - |
| Jan 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -1.21% | - |
| Jan 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 2.48% | - |
| Jan 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -1.83% | - |