Shenzhou International Group Holdings Limited (FRA:S6LA)
Germany · Delayed Price · Currency is EUR 3.820
+0.180 (4.95%)
At close: Oct 23, 2026
FRA:S6LA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.95% | - |
| Oct 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| Oct 21, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | -1.04% | - |
| Oct 20, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 1.05% | - |
| Oct 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Oct 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Oct 15, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 5.41% | - |
| Oct 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Oct 13, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 5.03% | - |
| Oct 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Oct 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 7, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 1.71% | - |
| Oct 6, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.34% | - |
| Oct 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Oct 2, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 1.12% | - |
| Oct 1, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.71% | - |
| Sep 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Sep 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Sep 25, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | -1.67% | - |
| Sep 24, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | -0.55% | - |
| Sep 23, 2026 | 3.48 | 3.62 | 3.46 | 3.62 | 3.62 | 0.56% | - |
| Sep 22, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | -0.55% | - |
| Sep 21, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 1.69% | - |
| Sep 18, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 2.89% | - |
| Sep 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Sep 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Sep 15, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | - | - |
| Sep 14, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Sep 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Sep 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Sep 9, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | -0.08% | - |
| Sep 8, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.64 | 2.20% | - |
| Sep 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.56 | -1.62% | - |
| Sep 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | 1.09% | - |
| Sep 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.58 | 1.10% | - |
| Sep 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.54 | 2.26% | - |
| Sep 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | 0.57% | - |
| Aug 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | -4.86% | - |
| Aug 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.62 | 1.65% | - |
| Aug 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.56 | -4.21% | - |
| Aug 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | -7.32% | - |
| Aug 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.01 | -2.84% | - |
| Aug 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | 1.93% | - |
| Aug 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | -0.48% | - |
| Aug 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 0.97% | - |
| Aug 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | 1.48% | - |
| Aug 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -2.87% | - |
| Aug 17, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.09 | 0.97% | - |