Seven & i Holdings Co., Ltd. (FRA:S6M)
Germany · Delayed Price · Currency is EUR 11.24
-0.21 (-1.79%)
Last updated: Oct 24, 2025, 8:02 AM CET
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | - |
| Oct 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.48% | - |
| Oct 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.62% | - |
| Oct 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.43% | - |
| Oct 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.22% | - |
| Oct 16, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.22% | - |
| Oct 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.63% | - |
| Oct 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 7.86% | - |
| Oct 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -4.45% | - |
| Oct 10, 2025 | 10.78 | 10.79 | 10.69 | 10.79 | 10.79 | -2.26% | 475 |
| Oct 9, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.63% | - |
| Oct 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.27% | - |
| Oct 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.95% | - |
| Oct 6, 2025 | 11.17 | 11.30 | 11.17 | 11.30 | 11.30 | -0.18% | 408 |
| Oct 3, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.80% | - |
| Oct 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.92% | - |
| Oct 1, 2025 | 11.38 | 11.45 | 11.38 | 11.45 | 11.45 | 0.66% | 50 |
| Sep 30, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.09% | - |
| Sep 29, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.83% | - |
| Sep 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.30% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.61% | - |
| Sep 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% | - |
| Sep 22, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.79% | - |
| Sep 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.92% | - |
| Sep 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.66% | - |
| Sep 17, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.22% | - |
| Sep 16, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.40% | - |
| Sep 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.22% | - |
| Sep 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% | - |
| Sep 11, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% | - |
| Sep 10, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1.74% | 619 |
| Sep 9, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.71% | - |
| Sep 8, 2025 | 11.27 | 11.40 | 11.27 | 11.40 | 11.40 | 2.01% | 97 |
| Sep 5, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.04% | - |
| Sep 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.81% | - |
| Sep 3, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% | - |
| Sep 2, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.03% | 585 |
| Sep 1, 2025 | 11.27 | 11.35 | 11.27 | 11.35 | 11.35 | 2.44% | 585 |
| Aug 29, 2025 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | -0.76% | 200 |
| Aug 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.02% | - |
| Aug 27, 2025 | 11.32 | 11.40 | 11.32 | 11.40 | 11.25 | - | 87 |
| Aug 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | -0.87% | - |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | -1.20% | - |
| Aug 22, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | 1.97% | - |
| Aug 21, 2025 | 11.55 | 11.62 | 11.41 | 11.41 | 11.26 | -2.27% | 1,300 |
| Aug 20, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | 0.26% | - |
| Aug 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | 0.60% | - |
| Aug 18, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | -0.52% | - |
| Aug 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | -0.39% | - |