Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 6.48
-0.30 (-4.44%)
At close: Sep 18, 2026
FRA:SJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | -4.44% | - |
| Sep 17, 2026 | 6.71 | 6.78 | 6.71 | 6.78 | 6.78 | 4.79% | - |
| Sep 16, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | -3.49% | - |
| Sep 15, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | -0.22% | - |
| Sep 14, 2026 | 6.69 | 6.72 | 6.69 | 6.72 | 6.72 | 2.86% | - |
| Sep 11, 2026 | 6.43 | 6.53 | 6.43 | 6.53 | 6.53 | 5.17% | - |
| Sep 10, 2026 | 6.36 | 6.36 | 6.21 | 6.21 | 6.21 | -2.51% | - |
| Sep 9, 2026 | 6.47 | 6.47 | 6.37 | 6.37 | 6.37 | -14.45% | - |
| Sep 8, 2026 | 6.81 | 7.44 | 6.81 | 7.44 | 7.44 | 9.84% | 6 |
| Sep 7, 2026 | 6.73 | 6.78 | 6.73 | 6.78 | 6.78 | -0.73% | - |
| Sep 4, 2026 | 6.79 | 6.83 | 6.79 | 6.83 | 6.83 | -1.16% | - |
| Sep 3, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.69% | - |
| Sep 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.26% | - |
| Sep 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.30% | - |
| Aug 31, 2026 | 6.69 | 6.69 | 6.66 | 6.66 | 6.66 | 3.13% | - |
| Aug 28, 2026 | 6.57 | 6.57 | 6.46 | 6.46 | 6.46 | -0.59% | - |
| Aug 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.92% | - |
| Aug 26, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.02% | - |
| Aug 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.21% | - |
| Aug 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.89% | - |
| Aug 21, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | -2.70% | - |
| Aug 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.47% | - |
| Aug 19, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.15% | - |
| Aug 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.98% | - |
| Aug 17, 2026 | 6.37 | 6.37 | 6.34 | 6.34 | 6.34 | -5.78% | - |
| Aug 14, 2026 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 4.00% | - |
| Aug 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 3.03% | - |
| Aug 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -9.95% | - |
| Aug 11, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.01% | - |
| Aug 10, 2026 | 7.74 | 7.74 | 6.97 | 6.97 | 6.97 | -5.84% | 200 |
| Aug 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.71% | - |
| Aug 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.37% | - |
| Aug 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.28% | - |
| Aug 4, 2026 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | -1.27% | - |
| Aug 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.00% | - |
| Jul 31, 2026 | 6.83 | 6.83 | 6.62 | 6.62 | 6.62 | -5.04% | - |
| Jul 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.44% | - |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.53% | 100 |
| Jul 28, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 5.41% | - |
| Jul 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 7.26% | - |
| Jul 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.03% | - |
| Jul 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.39% | - |
| Jul 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.18% | - |
| Jul 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.37% | - |
| Jul 20, 2026 | 6.36 | 6.51 | 6.36 | 6.51 | 6.51 | 2.51% | - |
| Jul 17, 2026 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | 0.22% | 800 |
| Jul 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 3.41% | - |
| Jul 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.65% | - |
| Jul 14, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.63% | - |
| Jul 13, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 0.76% | - |