Seven & i Holdings Co., Ltd. (FRA:S6M)
Germany · Delayed Price · Currency is EUR 10.27
-0.07 (-0.63%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:S6M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.63% | - |
| Jun 25, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.34% | - |
| Jun 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.78% | - |
| Jun 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% | - |
| Jun 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.95% | - |
| Jun 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.72% | - |
| Jun 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.26% | - |
| Jun 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.28% | - |
| Jun 16, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.35% | - |
| Jun 15, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.19% | - |
| Jun 12, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.92% | - |
| Jun 11, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.72% | - |
| Jun 10, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.16% | - |
| Jun 9, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.95% | - |
| Jun 8, 2026 | 10.30 | 10.55 | 10.30 | 10.50 | 10.50 | 5.22% | 1,437 |
| Jun 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.05% | - |
| Jun 4, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.47% | - |
| Jun 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.14% | - |
| Jun 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.94% | - |
| Jun 1, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.38% | - |
| May 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.06% | - |
| May 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% | - |
| May 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.98% | 10,000 |
| May 26, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 1.58% | 10,000 |
| May 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.95% | - |
| May 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.00% | 50 |
| May 21, 2026 | 10.16 | 10.26 | 10.16 | 10.26 | 10.26 | -4.25% | 50 |
| May 20, 2026 | 10.49 | 10.71 | 10.49 | 10.71 | 10.71 | 2.49% | 600 |
| May 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.72% | - |
| May 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.03% | - |
| May 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | - |
| May 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.22% | - |
| May 13, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.05% | - |
| May 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.37% | - |
| May 11, 2026 | 10.23 | 10.35 | 10.23 | 10.35 | 10.35 | 0.63% | 21 |
| May 8, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% | - |
| May 7, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.85% | - |
| May 6, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.30% | - |
| May 5, 2026 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 0.24% | 254 |
| May 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 4.38% | - |
| Apr 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -3.46% | - |
| Apr 29, 2026 | 10.21 | 10.30 | 10.21 | 10.30 | 10.30 | 0.88% | 4,073 |
| Apr 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.64% | - |
| Apr 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.81% | - |
| Apr 24, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.40% | - |
| Apr 23, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.08% | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.07% | - |
| Apr 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.74% | - |
| Apr 20, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | -0.27% | 4,072 |
| Apr 17, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.11% | 20 |