Seven & i Holdings Co., Ltd. (FRA:S6M)
Germany · Delayed Price · Currency is EUR 11.03
-0.32 (-2.82%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:S6M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | - | -2.82% | - |
| Jul 20, 2026 | 11.19 | 11.35 | 11.19 | 11.35 | 11.35 | 2.35% | 20 |
| Jul 17, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 3.55% | - |
| Jul 16, 2026 | 10.77 | 10.77 | 10.71 | 10.71 | 10.71 | 1.13% | 96 |
| Jul 15, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.95% | - |
| Jul 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | - |
| Jul 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.77% | - |
| Jul 10, 2026 | 10.87 | 11.26 | 10.87 | 11.26 | 11.26 | 3.26% | 206 |
| Jul 9, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.86% | - |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.50% | - |
| Jul 7, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.25% | - |
| Jul 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.19% | - |
| Jul 3, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.86% | - |
| Jul 2, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 3.21% | - |
| Jul 1, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.90% | - |
| Jun 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.52% | - |
| Jun 29, 2026 | 10.48 | 10.57 | 10.48 | 10.57 | 10.57 | 2.92% | 168 |
| 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% | - |