Seven & i Holdings Co., Ltd. (FRA:S6MA)
Germany · Delayed Price · Currency is EUR 10.70
-0.40 (-3.60%)
At close: Sep 18, 2026
FRA:S6MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Sep 17, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.83% | - |
| Sep 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 14, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Sep 11, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Sep 10, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Sep 7, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Sep 4, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Sep 3, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 3.81% | - |
| Sep 2, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 31, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 28, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 27, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Aug 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 25, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 21, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 20, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 18, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Aug 17, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Aug 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Aug 11, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Aug 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Aug 7, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 2.78% | - |
| Aug 6, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 2.86% | - |
| Aug 5, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -2.78% | - |
| Aug 4, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -1.82% | - |
| Aug 3, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Jul 31, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -5.17% | - |
| Jul 30, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - | - |
| Jul 29, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Jul 28, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jul 27, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | - |
| Jul 24, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 3.74% | - |
| Jul 23, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Jul 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 21, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | - |
| Jul 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 17, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 3.88% | - |
| Jul 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jul 15, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Jul 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |