Shanghai Industrial Holdings Limited (FRA:SGI)
Germany · Delayed Price · Currency is EUR 1.610
+0.010 (0.63%)
At close: Feb 20, 2026
FRA:SGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Feb 19, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Feb 18, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 923 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Feb 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 11, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Feb 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Feb 9, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 119 |
| Feb 4, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Feb 3, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 3.23% | - |
| Feb 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Jan 30, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 100 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.91% | - |
| Jan 28, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 384 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | - |
| Jan 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jan 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Jan 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jan 21, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | - |
| Jan 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jan 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jan 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jan 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Jan 13, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 15 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 9, 2026 | 1.57 | 1.66 | 1.57 | 1.58 | 1.58 | 1.28% | 1,266 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 5, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jan 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | - |
| Dec 29, 2025 | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | 3.85% | 1,001 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Dec 22, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 2,100 |
| Dec 19, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 24 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 17, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.27% | 13,409 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Dec 15, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 3.14% | - |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Dec 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 8, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.21% | - |