Sigma Healthcare Limited (FRA:S5YA)
Germany · Delayed Price · Currency is EUR 1.530
+0.010 (0.66%)
At close: Sep 18, 2026
FRA:S5YA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Sep 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Sep 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Sep 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.15% | - |
| Sep 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | - |
| Sep 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | - |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 1.23% | - |
| Aug 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 2.53% | - |
| Aug 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -7.06% | - |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Aug 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.16% | - |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | - |
| Aug 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | - |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | - |
| Aug 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -1.15% | - |
| Aug 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -1.14% | - |
| Aug 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -1.12% | - |
| Aug 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | - | - |
| Aug 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1.14% | - |
| Aug 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -0.56% | - |
| Aug 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | - | - |
| Aug 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -0.56% | - |
| Aug 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | - | - |
| Aug 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 0.56% | - |
| Aug 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 0.57% | - |
| Aug 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | - | - |
| Aug 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -4.35% | - |
| Jul 31, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.83 | 5.75% | 300 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -1.69% | - |
| Jul 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 1.72% | - |
| Jul 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 1.16% | - |
| Jul 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | 1.18% | - |
| Jul 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -0.58% | - |
| Jul 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -1.16% | - |
| Jul 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | - | - |
| Jul 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -1.14% | - |
| Jul 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 0.57% | - |
| Jul 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -0.57% | - |
| Jul 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 0.57% | - |
| Jul 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Jul 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 0.58% | - |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 4.22% | - |