Sekisui House, Ltd. (FRA:SPH1)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
At close: Feb 20, 2026
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 16, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 1.96% | 17 |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Feb 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Feb 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Feb 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Feb 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Feb 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Feb 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Feb 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jan 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jan 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | -0.53% | - |
| Jan 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | -1.05% | - |
| Jan 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | 1.06% | - |
| Jan 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | -1.05% | - |
| Jan 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | 1.06% | - |
| Jan 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | -1.56% | - |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.80 | -1.54% | - |
| Jan 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.09 | -0.51% | - |
| Jan 16, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.19 | 1.03% | 40 |
| Jan 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.00 | 2.11% | - |
| Jan 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | -0.52% | - |
| Jan 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | -0.52% | - |
| Jan 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.80 | 1.59% | - |
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | 0.53% | - |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | -0.53% | - |
| Jan 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | -0.53% | - |
| Jan 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | 0.53% | - |
| Jan 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | 2.16% | - |
| Jan 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | -1.07% | - |
| Dec 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.31 | -0.53% | - |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | 1.62% | - |
| Dec 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | 1.09% | - |
| Dec 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.92 | -1.61% | - |
| Dec 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.21 | - | - |
| Dec 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.21 | - | - |
| Dec 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.21 | -0.53% | - |
| Dec 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.31 | -1.06% | - |
| Dec 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.51 | 1.07% | - |
| Dec 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.31 | 1.08% | - |
| Dec 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | - | - |
| Dec 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | - | - |
| Dec 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | -0.54% | - |
| Dec 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.21 | 1.64% | - |