Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 6.40
-0.05 (-0.78%)
Last updated: Sep 9, 2025, 8:07 AM CET
FRA:S6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.78% | 400 |
| Sep 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 0.78% | 400 |
| Sep 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | - | 400 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -5.19% | - |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 5.47% | 400 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.78% | 100 |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -3.73% | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | 6.35% | 100 |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -2.33% | 100 |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -4.44% | 100 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | - |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1.50% | - |
| Aug 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | 3.10% | 100 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1.57% | 100 |
| Aug 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.78% | 100 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 3.23% | 100 |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | 100 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | 100 |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -0.80% | - |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1.63% | 100 |
| Aug 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | 100 |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1.65% | 100 |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 0.83% | 100 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 100 |
| Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 100 |
| Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 0.83% | 100 |
| Aug 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -2.44% | 100 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -0.81% | 100 |
| Jul 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -5.34% | - |
| Jul 30, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | - | -2.96% | 5 |
| Jul 29, 2025 | 6.40 | 6.75 | 6.40 | 6.75 | - | 8.87% | 217 |
| Jul 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 0.81% | - |
| Jul 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -3.15% | 111 |
| Jul 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | 111 |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1.60% | - |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2.46% | 111 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.83% | 111 |
| Jul 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -1.63% | 111 |
| Jul 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -5.38% | 111 |
| Jul 15, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | - | 7.44% | 111 |
| Jul 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -2.42% | 68 |
| Jul 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2.48% | 68 |
| Jul 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -1.63% | 68 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Jul 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -1.60% | 68 |
| Jul 7, 2025 | 5.95 | 6.25 | 5.95 | 6.25 | - | 5.04% | 68 |
| Jul 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.83% | 8 |
| Jul 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2.56% | - |
| Jul 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -4.88% | - |