Sigma Healthcare Limited (FRA:S5YA)
Germany · Delayed Price · Currency is EUR 1.670
-0.010 (-0.60%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:S5YA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |