Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (FRA:S6P)
Germany · Delayed Price · Currency is EUR 0.9950
+0.0050 (0.51%)
Jan 30, 2026, 3:25 PM CET
FRA:S6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 0.51% | 963 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.60% | 35 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jan 27, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.90% | 1,800 |
| Jan 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Jan 23, 2026 | 1.05 | 1.13 | 1.01 | 1.01 | 1.01 | -4.72% | 4,120 |
| Jan 22, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | - |
| Jan 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -3.67% | - |
| Jan 20, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 6.86% | - |
| Jan 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jan 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Jan 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | - |
| Jan 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | - |
| Jan 13, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jan 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jan 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jan 8, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | - |
| Jan 7, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 2,000 |
| Jan 6, 2026 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | -4.31% | - |
| Jan 5, 2026 | 1.13 | 1.25 | 1.12 | 1.16 | 1.16 | 6.42% | 910 |
| Jan 2, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 3.81% | - |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Dec 29, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 0.94% | - |
| Dec 23, 2025 | 1.00 | 1.06 | 0.97 | 1.06 | 1.06 | 4.95% | - |
| Dec 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.45% | 500 |
| Dec 19, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -13.76% | - |
| Dec 18, 2025 | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | 10.10% | 1,987 |
| Dec 17, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | - |
| Dec 16, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.52% | 300 |
| Dec 15, 2025 | 1.00 | 1.10 | 0.95 | 0.99 | 0.99 | 2.59% | 1,107 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 8.43% | - |
| Dec 11, 2025 | 1.09 | 1.11 | 0.89 | 0.89 | 0.89 | -23.28% | 610 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 9.43% | - |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Dec 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 30 |
| Dec 5, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 8.57% | - |
| Dec 4, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -6.25% | - |
| Dec 3, 2025 | 1.05 | 1.25 | 1.05 | 1.12 | 1.12 | 6.67% | - |
| Dec 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| 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 |