Sekisui House, Ltd. (FRA:SPH1)
Germany · Delayed Price · Currency is EUR 19.00
+0.20 (1.06%)
At close: Mar 27, 2026
FRA:SPH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Mar 26, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | - | 17 |
| Mar 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Mar 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Mar 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Mar 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Mar 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Mar 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Mar 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Mar 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Mar 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Mar 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Mar 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Mar 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Mar 3, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -2.97% | 300 |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Feb 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Feb 25, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 200 |
| Feb 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| 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% | - |