Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 29.20
-1.20 (-3.95%)
At close: Dec 1, 2025
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 32.00 | 33.20 | 32.00 | 32.00 | 32.00 | - | 30 |
| Nov 13, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Nov 12, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Nov 11, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | -1.18% | - |
| Nov 10, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | -3.41% | - |
| Nov 7, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | -1.12% | 10 |
| Nov 6, 2025 | 36.60 | 37.20 | 35.60 | 35.60 | 35.60 | -13.17% | 31 |
| Nov 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Nov 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Nov 3, 2025 | 39.60 | 41.00 | 39.60 | 39.60 | 39.60 | 0.51% | 10 |
| Oct 31, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | - |
| Oct 30, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | - |
| Oct 29, 2025 | 40.00 | 41.00 | 39.40 | 39.40 | 39.40 | -3.90% | 20 |
| Oct 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | 30 |
| Oct 27, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 24, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Oct 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Oct 22, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Oct 21, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Oct 20, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | - | 10 |
| Oct 17, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 2.36% | - |
| Oct 16, 2025 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | - | - |
| Oct 15, 2025 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | 2.91% | - |
| Oct 14, 2025 | 41.40 | 42.80 | 41.20 | 41.20 | 41.20 | -6.36% | 7 |
| Oct 13, 2025 | 44.20 | 44.60 | 44.00 | 44.00 | 44.00 | 5.77% | 800 |
| Oct 10, 2025 | 43.80 | 43.80 | 41.60 | 41.60 | 41.60 | -3.70% | - |
| Oct 9, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | - | - |
| Oct 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Oct 7, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 6, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Oct 3, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | -2.23% | - |
| Oct 2, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | 4.67% | - |
| Oct 1, 2025 | 41.60 | 42.80 | 41.60 | 42.80 | 42.80 | 8.63% | - |
| Sep 30, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Sep 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Sep 26, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.02 | -1.51% | - |
| Sep 25, 2025 | 40.00 | 41.20 | 39.80 | 39.80 | 39.62 | 4.19% | 30 |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.03 | 0.53% | - |
| Sep 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.83 | -1.04% | - |
| Sep 22, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.23 | -2.04% | - |