Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 5.67
+0.42 (8.02%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:SJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 8.02% | - |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.97% | - |
| Jun 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.35% | - |
| Jun 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.83% | - |
| Jun 22, 2026 | 4.91 | 4.97 | 4.91 | 4.97 | 4.97 | 4.02% | - |
| Jun 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.07% | - |
| Jun 18, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 3.90% | - |
| Jun 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.96% | - |
| Jun 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.19% | - |
| Jun 15, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | -8.18% | - |
| Jun 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 7.76% | 50 |
| Jun 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Jun 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.10% | - |
| Jun 9, 2026 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -3.30% | - |
| Jun 8, 2026 | 4.66 | 4.66 | 4.57 | 4.57 | 4.57 | - | - |
| Jun 5, 2026 | 4.70 | 4.70 | 4.57 | 4.57 | 4.57 | -4.01% | - |
| Jun 4, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Jun 3, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 0.51% | - |
| Jun 2, 2026 | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | -2.36% | - |
| Jun 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 6.09% | - |
| May 29, 2026 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | 2.36% | - |
| May 28, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | -1.98% | - |
| May 27, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.56% | - |
| May 26, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 0.24% | - |
| May 25, 2026 | 4.45 | 4.47 | 4.25 | 4.47 | 4.47 | -0.74% | 3,500 |
| May 22, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -1.58% | 250 |
| May 21, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | -1.74% | - |
| May 20, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | -2.70% | - |
| May 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.38% | - |
| May 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.41% | - |
| May 15, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 2.47% | - |
| May 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.80% | - |
| May 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -7.69% | - |
| May 12, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.88% | 480 |
| May 11, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 1.70% | - |
| May 8, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | -1.65% | - |
| May 7, 2026 | 4.44 | 4.78 | 4.44 | 4.78 | 4.78 | -1.06% | 250 |
| May 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 5, 2026 | 5.25 | 5.25 | 4.83 | 4.83 | 4.83 | - | 10 |
| May 4, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | -0.10% | - |
| Apr 30, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | -2.74% | 110 |
| Apr 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Apr 28, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -1.80% | - |
| Apr 27, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | 1.83% | - |
| Apr 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.49% | - |
| Apr 23, 2026 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | -1.27% | - |
| Apr 22, 2026 | 5.53 | 5.53 | 5.22 | 5.22 | 5.22 | -5.15% | 60 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.80% | - |
| Apr 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.66% | - |
| Apr 17, 2026 | 5.31 | 5.44 | 5.31 | 5.44 | 5.44 | 1.82% | - |