Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 4.060
+0.180 (4.64%)
At close: Oct 23, 2026
FRA:S6L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.64% | - |
| Oct 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Oct 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Oct 20, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -0.49% | - |
| Oct 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Oct 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Oct 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 13, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 4.69% | - |
| Oct 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Oct 9, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | - |
| Oct 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 7, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 3.30% | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Oct 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Oct 2, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | -3.59% | - |
| Oct 1, 2026 | 3.82 | 4.04 | 3.82 | 3.90 | 3.90 | 3.72% | 1,970 |
| Sep 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Sep 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Sep 28, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | - |
| Sep 25, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | - |
| Sep 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Sep 22, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 3.26% | - |
| Sep 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.00% | - |
| Sep 18, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 8.11% | 1,240 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Sep 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Sep 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Sep 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Sep 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.44% | - |
| Sep 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | -1.52% | - |
| Sep 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | 1.03% | - |
| Sep 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | 1.04% | - |
| Sep 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 2.12% | - |
| Sep 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.69 | -2.07% | - |
| Aug 31, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | -2.03% | - |
| Aug 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | 1.55% | - |
| Aug 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | -3.96% | - |
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | -6.91% | - |
| Aug 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | -2.25% | - |
| Aug 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | 1.37% | - |
| Aug 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -0.45% | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 0.92% | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 1.40% | - |
| Aug 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -2.27% | - |
| Aug 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 0.46% | - |