Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (FRA:S6P)
Germany · Delayed Price · Currency is EUR 0.8910
-0.0200 (-2.20%)
Jun 3, 2026, 3:25 PM CET
FRA:S6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | - |
| Jun 2, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.29% | - |
| Jun 1, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| May 29, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.18% | - |
| May 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.27% | - |
| May 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.18% | - |
| May 25, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.34% | 250 |
| May 22, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 0.75% | - |
| May 21, 2026 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -5.94% | 3 |
| May 20, 2026 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | 4.97% | - |
| May 19, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | - | - |
| May 18, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 4.99% | - |
| May 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.04% | - |
| May 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.07% | - |
| May 13, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 2.24% | - |
| May 12, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -4.81% | - |
| May 11, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -4.59% | 100 |
| May 8, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.91% | - |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| May 6, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.94% | - |
| May 5, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.84% | - |
| May 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.92% | - |
| Apr 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -3.82% | - |
| Apr 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -10.21% | - |
| Apr 28, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -4.38% | - |
| Apr 27, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.58% | - |
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.38% | - |
| Apr 23, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.26% | - |
| Apr 22, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 1.64% | - |
| Apr 21, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Apr 20, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.89% | - |
| Apr 17, 2026 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 8.53% | - |
| Apr 16, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -4.44% | - |
| Apr 15, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 13, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 5.01% | - |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.60% | - |
| Apr 9, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | 12.16% | - |
| Apr 7, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -4.90% | 10 |
| Apr 2, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| Apr 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Mar 27, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | - |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Mar 25, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | - |
| Mar 24, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | - |
| Mar 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Mar 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | - |