Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 4.720
-0.080 (-1.67%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:S6L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jul 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jul 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Jul 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Jul 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Jul 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jul 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jul 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.94% | - |
| Jul 7, 2026 | 4.52 | 4.86 | 4.52 | 4.86 | 4.86 | 8.00% | 1 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jul 3, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Jul 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| Jul 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jun 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Jun 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Jun 26, 2026 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | 5.45% | 1,123 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jun 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Jun 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Jun 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Jun 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Jun 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Jun 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.56% | - |
| Jun 16, 2026 | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | 2.09% | 323 |
| Jun 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jun 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.33% | - |
| Jun 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Jun 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Jun 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jun 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jun 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Jun 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Jun 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.18% | - |
| Jun 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 0.99% | - |
| Jun 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 1.00% | - |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 1.21% | - |
| May 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | 1.23% | - |
| May 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -3.37% | - |
| May 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 2.23% | - |
| May 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | -1.20% | - |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 1.21% | - |
| May 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | 1.23% | - |
| May 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | - | - |
| May 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | - | - |
| May 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -1.21% | - |
| May 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | -2.18% | - |
| May 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 2.23% | - |
| May 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | - | - |
| May 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | - | - |