Sigma Healthcare Limited (FRA:S5YA)
Germany · Delayed Price · Currency is EUR 1.740
+0.030 (1.75%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:S5YA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1.75% | - |
| Jun 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Jun 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| May 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| May 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| May 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| May 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| May 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| May 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| May 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| May 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| May 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| May 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| May 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| May 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| May 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| May 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| May 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| May 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| May 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| May 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Apr 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Apr 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Apr 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Apr 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Apr 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Apr 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Apr 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Apr 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Apr 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Apr 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Apr 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Apr 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Mar 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| 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% | - |