Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 7.70
+0.35 (4.76%)
Last updated: Oct 22, 2025, 12:10 PM CET
FRA:S6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.76% | 220 |
| Oct 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 250 |
| Oct 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | 250 |
| Oct 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 250 |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | 250 |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 250 |
| Oct 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 250 |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 250 |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 250 |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 250 |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 250 |
| Oct 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 2, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 6.82% | 57 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Sep 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 29, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 0.78% | 250 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Sep 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 400 |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 400 |
| Sep 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 400 |
| Sep 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 400 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 400 |
| Sep 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Sep 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Sep 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5.07 | 0.78% | - |
| Sep 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - | - |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -5.19% | - |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | 5.47% | 400 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -0.78% | - |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | -3.73% | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | 6.35% | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | -2.33% | - |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | -4.44% | - |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | - | - |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | 1.50% | - |
| Aug 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | 3.10% | - |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | 1.57% | - |
| Aug 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | -0.78% | - |
| Aug 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | 3.23% | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | - |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | -0.80% | - |