Seven & i Holdings Co., Ltd. (FRA:S6MA)
Germany · Delayed Price · Currency is EUR 9.70
+0.25 (2.65%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:S6MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| May 15, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - | - |
| May 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| May 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| May 12, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 0.51% | - |
| May 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| May 8, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| May 7, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | -3.43% | - |
| May 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| May 5, 2026 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Apr 30, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | -0.51% | - |
| Apr 29, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Apr 28, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 2.62% | - |
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Apr 24, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Apr 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Apr 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Apr 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Apr 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Apr 17, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Apr 14, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Apr 13, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Apr 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Apr 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Apr 8, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | -1.71% | - |
| Apr 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Apr 2, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Apr 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Mar 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 30, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Mar 27, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | -0.89% | - |
| Mar 26, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | - |
| Mar 25, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | - |
| Mar 24, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | - | - |
| Mar 23, 2026 | 10.60 | 10.90 | 10.50 | 10.90 | 10.90 | - | - |