Senetas Corporation Limited (FRA:SA7)
Germany · Delayed Price · Currency is EUR 1.460
+0.010 (0.69%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:SA7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 1,800 |
| Oct 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.02% | - |
| Oct 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Oct 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Oct 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Oct 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Oct 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Oct 13, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -3.47% | - |
| Oct 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | - |
| Oct 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Oct 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Oct 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Oct 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Oct 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 4.17% | - |
| Oct 1, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -3.36% | - |
| Sep 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Sep 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | - |
| Sep 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.21% | - |
| Sep 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | - |
| Sep 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 14.29% | - |
| Sep 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Sep 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 14, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Sep 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Sep 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Sep 8, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | - |
| Sep 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | - |
| Sep 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Sep 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Sep 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Aug 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Aug 28, 2026 | 1.75 | 1.75 | 1.47 | 1.47 | 1.47 | -29.33% | 1,800 |
| Aug 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 170 |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 10.27% | 210 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.31% | - |
| Aug 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 22.16% | 90 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -16.50% | - |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.29% | 200 |
| Aug 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Aug 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -16.82% | - |
| Aug 6, 2026 | 1.80 | 2.14 | 1.79 | 2.14 | 2.14 | 16.30% | 300 |