Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 6.20
-0.35 (-5.34%)
At close: Jul 31, 2025, 10:00 PM CET
FRA:S6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | - | 3.36% | 8 |
| Jun 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1.71% | - |
| Jun 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.74% | 140 |
| Jun 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.71% | - |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.74% | 140 |
| Jun 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2.68% | - |
| Jun 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.88% | - |
| Jun 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.88% | 140 |
| Jun 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.72% | 140 |
| Jun 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.87% | - |
| Jun 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 140 |
| Jun 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.86% | - |
| Jun 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -2.52% | - |
| Jun 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -1.65% | 140 |
| Jun 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1.68% | 140 |
| Jun 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.85% | 140 |
| Jun 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1.72% | 140 |
| Jun 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -2.52% | 140 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.83% | 140 |
| Jun 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -3.23% | 140 |
| Jun 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1.64% | 140 |
| Jun 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -3.17% | - |
| May 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -4.55% | 140 |
| May 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 5.60% | 140 |
| May 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| May 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| May 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -1.57% | 140 |
| May 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.79% | 140 |