Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 26.20
+0.20 (0.77%)
Last updated: Jan 28, 2026, 8:02 AM CET
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 26.40 | 26.80 | 25.80 | 25.80 | 25.80 | -5.15% | 50 |
| Jan 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jan 14, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 13, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -4.93% | - |
| Jan 12, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | 0.71% | 1 |
| Jan 9, 2026 | 27.60 | 28.40 | 27.60 | 28.20 | 28.20 | 0.71% | 10 |
| Jan 8, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 5.26% | - |
| Jan 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jan 6, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 2.26% | 15 |
| Jan 5, 2026 | 26.60 | 27.60 | 26.60 | 26.60 | 26.60 | -2.92% | 89 |
| Jan 2, 2026 | 26.60 | 27.60 | 26.60 | 27.40 | 27.40 | 3.01% | 1,124 |
| Dec 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Dec 29, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -2.17% | 93 |
| Dec 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | - |
| Dec 22, 2025 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -3.68% | 38 |
| Dec 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 18, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -1.45% | - |
| Dec 17, 2025 | 27.80 | 28.40 | 27.60 | 27.60 | 27.60 | 1.47% | 20 |
| Dec 16, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Dec 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Dec 12, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Dec 11, 2025 | 26.80 | 27.60 | 26.80 | 26.80 | 26.80 | -2.90% | 40 |
| Dec 10, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | -4.17% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Dec 8, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Dec 5, 2025 | 29.60 | 30.40 | 29.40 | 29.40 | 29.40 | -0.68% | 37 |
| Dec 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.71% | - |
| Dec 3, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Dec 2, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 1, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -3.95% | 28 |
| Nov 28, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Nov 27, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Nov 26, 2025 | 29.60 | 30.40 | 29.60 | 29.60 | 29.60 | 1.37% | 10 |
| Nov 25, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | -3.31% | - |
| Nov 24, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 21, 2025 | 30.20 | 31.00 | 30.20 | 30.40 | 30.40 | 4.11% | 3 |
| Nov 20, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 18, 2025 | 30.20 | 31.00 | 30.20 | 30.20 | 30.20 | 2.72% | 6 |
| Nov 17, 2025 | 30.00 | 31.00 | 29.40 | 29.40 | 29.40 | -8.13% | 33 |