Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 4.040
-0.300 (-6.91%)
At close: Aug 26, 2026
FRA:S6L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | -6.91% | - |
| Aug 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Aug 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Aug 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Aug 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Aug 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Aug 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Aug 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Aug 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.06% | - |
| Aug 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Jul 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.93% | - |
| Jul 30, 2026 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | 4.77% | 175 |
| Jul 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| Jul 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jul 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Jul 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | - |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | 1,000 |
| Jul 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| 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% | - |