Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 28.60
+1.20 (4.38%)
At close: Mar 27, 2026
FRA:SJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 4.38% | 45 |
| Mar 26, 2026 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -4.20% | 80 |
| Mar 25, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | - |
| Mar 24, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -2.05% | - |
| Mar 23, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | - | - |
| Mar 20, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 19, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 2.80% | - |
| Mar 18, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -6.54% | 100 |
| Mar 17, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 2.00% | - |
| Mar 16, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | - |
| Mar 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Mar 12, 2026 | 29.20 | 29.40 | 28.80 | 28.80 | 28.80 | -4.64% | 36 |
| Mar 11, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | 10 |
| Mar 10, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -5.00% | - |
| Mar 9, 2026 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 4.58% | - |
| Mar 6, 2026 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Mar 5, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Mar 4, 2026 | 29.20 | 30.20 | 29.20 | 30.00 | 30.00 | 8.70% | 1,053 |
| Mar 3, 2026 | 28.80 | 28.80 | 27.60 | 27.60 | 27.60 | -8.00% | - |
| Mar 2, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | 3 |
| Feb 27, 2026 | 31.00 | 31.20 | 30.00 | 30.00 | 30.00 | 3.45% | 15 |
| Feb 26, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 25, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 2.84% | 5 |
| Feb 24, 2026 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | -1.40% | 200 |
| Feb 23, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Feb 18, 2026 | 32.00 | 32.40 | 32.00 | 32.00 | 32.00 | -1.84% | 20 |
| Feb 17, 2026 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | 5.16% | 47 |
| Feb 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Feb 13, 2026 | 29.80 | 31.80 | 29.80 | 30.00 | 30.00 | 6.38% | 130 |
| Feb 12, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | 10.16% | - |
| Feb 11, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Feb 10, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Feb 9, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| Feb 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Feb 5, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | - | 54 |
| Feb 4, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -3.17% | 58 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Feb 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jan 30, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Jan 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jan 27, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Jan 26, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.78% | 100 |
| Jan 23, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 4.92% | - |
| Jan 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 21, 2026 | 24.20 | 25.40 | 24.20 | 24.40 | 24.40 | -2.40% | 440 |
| Jan 20, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Jan 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |