Sanrio Company, Ltd. (FRA:SJ8)
Germany · Delayed Price · Currency is EUR 5.15
-0.07 (-1.27%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:SJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | - | -2.76% | - |
| 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 | -12.59% | 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% | - |
| Mar 19, 2026 | 5.84 | 5.88 | 5.84 | 5.88 | 5.84 | 2.80% | - |
| Mar 18, 2026 | 6.00 | 6.00 | 5.72 | 5.72 | 5.68 | -6.54% | 500 |
| Mar 17, 2026 | 6.04 | 6.12 | 6.04 | 6.12 | 6.08 | 2.00% | - |
| Mar 16, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 5.96 | 1.35% | - |
| Mar 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | 2.78% | - |
| Mar 12, 2026 | 5.84 | 5.88 | 5.76 | 5.76 | 5.72 | -4.64% | 180 |
| Mar 11, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | 6.00 | -0.66% | 50 |
| Mar 10, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 6.04 | -5.00% | - |
| Mar 9, 2026 | 6.16 | 6.40 | 6.16 | 6.40 | 6.36 | 4.58% | - |
| Mar 6, 2026 | 6.28 | 6.28 | 6.12 | 6.12 | 6.08 | 3.38% | - |
| Mar 5, 2026 | 6.04 | 6.04 | 5.92 | 5.92 | 5.88 | -1.33% | - |
| Mar 4, 2026 | 5.84 | 6.04 | 5.84 | 6.00 | 5.96 | 8.70% | 5,265 |
| Mar 3, 2026 | 5.76 | 5.76 | 5.52 | 5.52 | 5.48 | -8.00% | - |
| Mar 2, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 5.96 | - | 15 |
| Feb 27, 2026 | 6.20 | 6.24 | 6.00 | 6.00 | 5.96 | 3.45% | 75 |
| Feb 26, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.76 | - | - |
| Feb 25, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.76 | 2.84% | 25 |
| Feb 24, 2026 | 5.60 | 5.68 | 5.60 | 5.64 | 5.60 | -1.40% | 1,000 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.68 | -1.38% | - |
| Feb 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -4.61% | - |
| Feb 19, 2026 | 6.16 | 6.16 | 6.08 | 6.08 | 6.04 | -5.00% | - |
| Feb 18, 2026 | 6.40 | 6.48 | 6.40 | 6.40 | 6.36 | -1.84% | 100 |
| Feb 17, 2026 | 6.52 | 6.56 | 6.52 | 6.52 | 6.48 | 5.16% | 235 |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 3.33% | - |
| Feb 13, 2026 | 5.96 | 6.36 | 5.96 | 6.00 | 5.96 | 6.38% | 650 |
| Feb 12, 2026 | 5.84 | 5.84 | 5.64 | 5.64 | 5.60 | 10.16% | - |
| Feb 11, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.09 | 0.79% | - |