Seven & i Holdings Co., Ltd. (FRA:S6M)
Germany · Delayed Price · Currency is EUR 11.90
-0.51 (-4.15%)
At close: Feb 20, 2026
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.15% | - |
| Feb 19, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.74% | - |
| Feb 18, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.02% | - |
| Feb 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.71% | - |
| Feb 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.35% | - |
| Feb 13, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.45% | - |
| Feb 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.63% | - |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.96% | - |
| Feb 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.04% | - |
| Feb 9, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.40% | - |
| Feb 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.28% | - |
| Feb 5, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.69% | - |
| Feb 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.36% | - |
| Feb 3, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.62% | - |
| Feb 2, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.92% | - |
| Jan 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.62% | - |
| Jan 29, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.88% | - |
| Jan 28, 2026 | 11.85 | 11.99 | 11.85 | 11.99 | 11.99 | 1.44% | 83 |
| Jan 27, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.84% | - |
| Jan 26, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.89% | - |
| Jan 23, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.67% | - |
| Jan 22, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.98% | - |
| Jan 21, 2026 | 12.10 | 12.13 | 12.10 | 12.13 | 12.13 | -2.18% | 225 |
| Jan 20, 2026 | 12.54 | 12.54 | 12.40 | 12.40 | 12.40 | -0.52% | 600 |
| Jan 19, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 5.10% | - |
| Jan 16, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.02% | - |
| Jan 15, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.54% | - |
| Jan 14, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.38% | - |
| Jan 13, 2026 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | -3.81% | 52 |
| Jan 12, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.59% | - |
| Jan 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.90% | - |
| Jan 8, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.04% | - |
| Jan 7, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% | - |
| Jan 6, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.02% | - |
| Jan 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.53% | - |
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.33% | - |
| Dec 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.69% | - |
| Dec 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.24% | - |
| Dec 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.43% | - |
| Dec 22, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.00% | - |
| Dec 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.74% | - |
| Dec 18, 2025 | 12.17 | 12.17 | 12.14 | 12.14 | 12.14 | 3.01% | 100 |
| Dec 17, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.00% | - |
| Dec 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | - |
| Dec 15, 2025 | 12.06 | 12.08 | 12.06 | 12.08 | 12.08 | 3.07% | 200 |
| Dec 12, 2025 | 11.75 | 11.75 | 11.72 | 11.72 | 11.72 | 1.17% | 300 |
| Dec 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.62% | - |
| Dec 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.40% | - |
| Dec 9, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.22% | - |
| Dec 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.65% | - |