Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (FRA:S6P)
Germany · Delayed Price · Currency is EUR 1.090
+0.040 (3.81%)
Last updated: Nov 28, 2025, 3:29 PM CET
FRA:S6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.98 | 1.09 | 0.98 | 1.09 | 1.09 | 3.81% | - |
| Nov 27, 2025 | 0.89 | 1.05 | 0.85 | 1.05 | 1.05 | 13.51% | 2,500 |
| Nov 26, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.65% | - |
| Nov 25, 2025 | 0.86 | 1.03 | 0.86 | 0.91 | 0.91 | -5.70% | 500 |
| Nov 24, 2025 | 0.82 | 0.97 | 0.82 | 0.97 | 0.97 | 7.22% | 1,000 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -9.55% | - |
| Nov 20, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -4.33% | - |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Nov 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Nov 14, 2025 | 1.19 | 1.25 | 1.14 | 1.14 | 1.14 | -19.15% | - |
| Nov 13, 2025 | 1.88 | 1.88 | 1.41 | 1.41 | 1.41 | -22.10% | 851 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Nov 10, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -1.08% | - |
| Nov 7, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 268 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Nov 5, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Nov 4, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 1.61% | - |
| Nov 3, 2025 | 1.93 | 1.94 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Oct 31, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Oct 30, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 29, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 28, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Oct 27, 2025 | 1.89 | 2.16 | 1.89 | 2.16 | 2.16 | 8.00% | - |
| Oct 24, 2025 | 2.00 | 2.12 | 2.00 | 2.00 | 2.00 | - | 247 |
| Oct 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 22, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Oct 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 17, 2025 | 2.18 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 510 |
| Oct 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 14, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Oct 13, 2025 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | - | - |
| Oct 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -0.91% | - |
| Oct 8, 2025 | 2.38 | 2.38 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Oct 7, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 6.00% | - |
| Oct 6, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 1, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Sep 30, 2025 | 2.06 | 2.20 | 2.06 | 2.06 | 2.06 | - | 50 |
| Sep 29, 2025 | 2.08 | 2.14 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Sep 26, 2025 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Sep 25, 2025 | 2.08 | 2.14 | 2.08 | 2.12 | 2.12 | -3.64% | - |
| Sep 24, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -5.17% | 400 |
| Sep 23, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | -3.33% | 400 |
| Sep 22, 2025 | 2.42 | 2.42 | 2.34 | 2.40 | 2.40 | -5.51% | - |
| Sep 19, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | 1,000 |