Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 7.18
-0.10 (-1.36%)
At close: Oct 23, 2026
FRA:SJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.36% | - |
| Oct 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.64% | - |
| Oct 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.56% | - |
| Oct 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.83% | - |
| Oct 19, 2026 | 7.24 | 7.40 | 7.22 | 7.22 | 7.22 | 1.49% | 100 |
| Oct 16, 2026 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | 2.65% | - |
| Oct 15, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.94% | - |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.85% | - |
| Oct 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.61% | - |
| Oct 12, 2026 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | 0.80% | 400 |
| Oct 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.68% | - |
| Oct 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.49% | - |
| Oct 7, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.56% | - |
| Oct 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.56% | - |
| Oct 5, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -2.11% | - |
| Oct 2, 2026 | 6.46 | 6.58 | 6.46 | 6.58 | 6.58 | 1.78% | - |
| Oct 1, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 10 |
| Sep 30, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.02% | 75 |
| Sep 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.26% | - |
| Sep 28, 2026 | 6.40 | 6.40 | 6.36 | 6.36 | 6.32 | -2.82% | - |
| Sep 25, 2026 | 6.54 | 6.55 | 6.54 | 6.55 | 6.50 | 0.57% | - |
| Sep 24, 2026 | 6.53 | 6.53 | 6.51 | 6.51 | 6.47 | -0.21% | - |
| Sep 23, 2026 | 6.50 | 6.53 | 6.50 | 6.53 | 6.48 | 0.51% | - |
| Sep 22, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.45 | -0.46% | - |
| Sep 21, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.48 | 0.73% | - |
| Sep 18, 2026 | 6.52 | 6.52 | 6.48 | 6.48 | 6.43 | -4.44% | - |
| Sep 17, 2026 | 6.71 | 6.78 | 6.71 | 6.78 | 6.73 | 4.79% | - |
| Sep 16, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.42 | -3.49% | - |
| Sep 15, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.65 | -0.22% | - |
| Sep 14, 2026 | 6.69 | 6.72 | 6.69 | 6.72 | 6.67 | 2.86% | - |
| Sep 11, 2026 | 6.43 | 6.53 | 6.43 | 6.53 | 6.48 | 5.17% | - |
| Sep 10, 2026 | 6.36 | 6.36 | 6.21 | 6.21 | 6.16 | -2.51% | - |
| Sep 9, 2026 | 6.47 | 6.47 | 6.37 | 6.37 | 6.32 | -14.45% | - |
| Sep 8, 2026 | 6.81 | 7.44 | 6.81 | 7.44 | 7.39 | 9.84% | 6 |
| Sep 7, 2026 | 6.73 | 6.78 | 6.73 | 6.78 | 6.73 | -0.73% | - |
| Sep 4, 2026 | 6.79 | 6.83 | 6.79 | 6.83 | 6.78 | -1.16% | - |
| Sep 3, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.86 | 0.69% | - |
| Sep 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.81 | -0.26% | - |
| Sep 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.83 | 3.30% | - |
| Aug 31, 2026 | 6.69 | 6.69 | 6.66 | 6.66 | 6.61 | 3.13% | - |
| Aug 28, 2026 | 6.57 | 6.57 | 6.46 | 6.46 | 6.41 | -0.59% | - |
| Aug 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.45 | 2.92% | - |
| Aug 26, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | 0.02% | - |
| Aug 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | 0.21% | - |
| Aug 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 2.89% | - |
| Aug 21, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.08 | -2.70% | - |
| Aug 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | 3.47% | - |
| Aug 19, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -3.15% | - |
| Aug 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | -0.98% | - |
| Aug 17, 2026 | 6.37 | 6.37 | 6.34 | 6.34 | 6.29 | -5.78% | - |