Shenzhou International Group Holdings Limited (FRA:S6L)
Germany · Delayed Price · Currency is EUR 4.000
+0.300 (8.11%)
At close: Sep 18, 2026
FRA:S6L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -3.10% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | -0.44% | - |
| Aug 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | -2.58% | - |
| Aug 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | -1.27% | - |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | 3.06% | - |
| Aug 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | - | - |
| Aug 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | - | - |
| Aug 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | - | - |
| Aug 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | -0.43% | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | -2.13% | - |
| Jul 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | -6.93% | - |
| Jul 30, 2026 | 4.74 | 5.05 | 4.74 | 5.05 | 4.92 | 4.77% | 175 |
| Jul 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 3.43% | - |
| Jul 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | -0.43% | - |
| Jul 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | 1.74% | - |
| Jul 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | - | - |
| Jul 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | -6.12% | - |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | 3.81% | 1,000 |
| Jul 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | -1.67% | - |
| Jul 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | 1.27% | - |
| Jul 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | -0.42% | - |
| Jul 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.64 | 2.59% | - |
| Jul 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 0.43% | - |
| Jul 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | 0.43% | - |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | -2.13% | - |