Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 4.628
-0.163 (-3.40%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:SJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | - | -3.40% | - |
| 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% | - |
| Apr 16, 2026 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | 1.97% | - |
| Apr 15, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | -0.63% | - |
| Apr 14, 2026 | 5.09 | 5.27 | 5.09 | 5.27 | 5.27 | 3.96% | - |
| Apr 13, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.82% | - |
| Apr 10, 2026 | 4.97 | 5.50 | 4.97 | 5.11 | 5.11 | -0.91% | 125 |
| Apr 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.66% | - |
| Apr 8, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.86% | - |
| Apr 7, 2026 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | -3.70% | - |
| Apr 2, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 225 |
| Apr 1, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Mar 31, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 7.00% | 42 |
| Mar 30, 2026 | 5.20 | 5.50 | 5.00 | 5.00 | 5.00 | -12.00% | 20 |
| Mar 27, 2026 | 5.60 | 5.72 | 5.60 | 5.72 | 5.68 | 4.38% | 225 |
| Mar 26, 2026 | 5.68 | 5.68 | 5.48 | 5.48 | 5.44 | -4.20% | 400 |
| Mar 25, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.68 | - | - |
| Mar 24, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.68 | -2.05% | - |
| Mar 23, 2026 | 5.68 | 5.84 | 5.68 | 5.84 | 5.80 | - | - |
| Mar 20, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.80 | -0.68% | - |