Seven & i Holdings Co., Ltd. (FRA:S6MA)
Germany · Delayed Price · Currency is EUR 11.20
+0.20 (1.82%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:S6MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | - |
| Jul 9, 2026 | 10.40 | 10.90 | 10.40 | 10.70 | 10.70 | 2.88% | - |
| Jul 8, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 7, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -1.85% | - |
| Jul 6, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 2.86% | - |
| Jul 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 2, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.97% | - |
| Jul 1, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Jun 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Jun 26, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jun 25, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -1.00% | - |
| Jun 24, 2026 | 9.85 | 10.10 | 9.85 | 10.00 | 10.00 | 4.71% | - |
| Jun 23, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Jun 22, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 11.49% | - |
| Jun 19, 2026 | 9.85 | 10.00 | 8.70 | 8.70 | 8.70 | -13.86% | - |
| Jun 18, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | - |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Jun 16, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Jun 15, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | -1.49% | - |
| Jun 12, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jun 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 10, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.52% | - |
| Jun 9, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | -2.48% | - |
| Jun 8, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 5.76% | - |
| Jun 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jun 4, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Jun 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Jun 2, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| May 29, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 2.13% | - |
| May 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| May 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 13.86% | - |
| May 25, 2026 | 9.45 | 9.45 | 8.30 | 8.30 | 8.30 | -13.99% | - |
| May 22, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -1.53% | - |
| May 21, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -4.85% | - |
| May 20, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | - |
| May 19, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 3.09% | - |