Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 6.76
+0.35 (5.41%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:SJ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | 1.76% | - |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.58% | - |
| Jul 8, 2026 | 6.13 | 6.13 | 6.08 | 6.08 | 6.08 | 1.16% | - |
| Jul 7, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | -0.61% | 450 |
| Jul 6, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 5.72% | - |
| Jul 3, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | -2.24% | - |
| Jul 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.70% | - |
| Jul 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.40% | - |
| Jun 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.25% | - |
| Jun 29, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.66% | - |
| Jun 26, 2026 | 5.67 | 5.94 | 5.67 | 5.94 | 5.94 | 13.13% | - |
| 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% | - |