Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 4.860
-0.240 (-4.71%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:S6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | 0.82% | - |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | - | - |
| May 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | - | - |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 0.41% | - |
| May 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -2.40% | - |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | - | - |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -2.91% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 1.98% | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -0.98% | - |
| Apr 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 0.99% | - |
| Apr 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -1.94% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -2.83% | - |
| Apr 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 0.95% | - |
| Apr 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 3.96% | - |
| Apr 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 1.00% | - |
| Apr 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | - | - |
| Apr 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -1.96% | - |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -0.97% | - |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -1.90% | - |
| Apr 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | -0.94% | - |
| Apr 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 0.95% | - |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 2.94% | - |
| Apr 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 2.00% | - |
| Apr 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -7.41% | - |
| Apr 1, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.26 | 6.93% | 234 |
| Mar 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -3.81% | - |
| Mar 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | -7.08% | - |
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | -0.88% | - |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | - | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | - | - |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | 1.79% | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | -4.27% | - |
| Mar 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.70 | -4.10% | - |