Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (FRA:S6P)
Germany · Delayed Price · Currency is EUR 0.8830
-0.0280 (-3.07%)
May 14, 2026, 9:55 AM CET
FRA:S6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | - | -3.07% | 100 |
| 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% | - |
| 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% | - |