Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (FRA:S6P)
Germany · Delayed Price · Currency is EUR 1.100
+0.020 (1.85%)
At close: Mar 20, 2026
FRA:S6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | - |
| Mar 19, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -10.00% | 1,926 |
| Mar 18, 2026 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 3.45% | 833 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| Mar 16, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | - |
| Mar 13, 2026 | 1.03 | 1.19 | 1.03 | 1.19 | 1.19 | 14.42% | 5 |
| Mar 12, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Mar 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Mar 10, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | - |
| Mar 9, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 4.52% | - |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 5.29% | - |
| Mar 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 3, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.50% | - |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.52% | - |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Feb 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Feb 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | - |
| Feb 20, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -1.90% | - |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Feb 18, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 4.76% | - |
| Feb 17, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | - |
| Feb 16, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 0.98% | 4,500 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Feb 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Feb 9, 2026 | 1.02 | 1.11 | 1.02 | 1.04 | 1.04 | 1.96% | 500 |
| Feb 6, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | - |
| Feb 5, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | - |
| Feb 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Feb 3, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.52% | - |
| Feb 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| 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% | - |