Shenzhou International Group Holdings Limited (FRA:S6LA)
Germany · Delayed Price · Currency is EUR 4.460
-0.340 (-7.08%)
Last updated: Jun 4, 2026, 8:06 AM CET
FRA:S6LA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.56 | 4.80 | 4.56 | 4.80 | 4.69 | -0.41% | - |
| Jun 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 0.84% | - |
| Jun 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 1.27% | - |
| May 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 1.29% | - |
| May 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | 1.75% | - |
| May 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -2.97% | - |
| May 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 3.06% | - |
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -2.97% | - |
| May 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 1.29% | - |
| May 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | 2.19% | - |
| May 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -0.44% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | 0.44% | - |
| May 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -2.56% | - |
| May 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | 0.43% | - |
| May 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | - | - |
| May 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | - | - |
| May 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | - | - |
| May 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | 0.87% | - |
| May 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | 0.43% | - |
| May 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | -4.17% | - |
| May 6, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.69 | 4.35% | - |
| May 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | -2.13% | - |
| May 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -0.42% | - |
| Apr 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | -3.67% | - |
| Apr 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 0.82% | - |
| Apr 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | - | - |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | 0.83% | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | -1.23% | - |
| Apr 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.77 | - | - |
| Apr 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.77 | -2.40% | - |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 0.40% | - |
| Apr 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | 4.18% | - |
| Apr 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 1.27% | - |
| Apr 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | - | - |
| Apr 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | -2.07% | - |
| Apr 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | -1.23% | - |
| Apr 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.77 | -2.01% | - |
| Apr 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | -0.40% | - |
| Apr 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 0.40% | - |
| Apr 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | 3.32% | - |
| Apr 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 2.55% | - |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -3.69% | - |
| Apr 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.77 | 1.67% | - |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -2.83% | - |
| Mar 30, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.83 | -7.66% | - |
| Mar 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -0.93% | - |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | - | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | - | - |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | 2.86% | - |
| Mar 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.13 | -5.41% | - |