Sigma Healthcare Limited (FRA:S5YA)
Germany · Delayed Price · Currency is EUR 1.740
-0.010 (-0.57%)
At close: Jul 17, 2026
FRA:S5YA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jul 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jul 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Jul 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Jul 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jul 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jul 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Jul 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Jul 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jul 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jun 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jun 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jun 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Jun 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jun 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Jun 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jun 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 7.05% | - |
| Jun 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jun 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Jun 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Jun 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 3, 2026 | 1.74 | 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% | - |