Sekisui House, Ltd. (FRA:SPH1)
Germany · Delayed Price · Currency is EUR 18.90
-0.10 (-0.53%)
At close: Jan 7, 2026
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Jan 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jan 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jan 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Dec 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Dec 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Dec 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Dec 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Dec 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Dec 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Dec 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Dec 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Dec 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Dec 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Dec 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Dec 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Dec 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Dec 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Nov 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Nov 26, 2025 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 4.84% | 300 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Nov 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Nov 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Nov 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Nov 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Nov 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Nov 11, 2025 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 2.67% | 100 |
| Nov 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Nov 6, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 2.73% | 70 |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 31, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Oct 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Oct 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |