Skip to main content
logo
Sekisui House, Ltd. (FRA:SPH1)
Germany flag Germany · Delayed Price · Currency is EUR
18.84
+0.07 (0.40%)
Last updated: Jul 20, 2026, 8:06 AM CET

FRA:SPH1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202618.8418.8418.8418.84-0.40%-
Jul 17, 202618.7618.7618.7618.7618.76-0.29%-
Jul 16, 202618.8218.8218.8218.8218.820.61%-
Jul 15, 202618.7018.7018.7018.7018.700.16%-
Jul 14, 202618.6718.6718.6718.6718.670.95%-
Jul 13, 202618.5018.5018.5018.5018.50--
Jul 10, 202618.5018.5018.5018.5018.500.22%-
Jul 9, 202618.4618.4618.4618.4618.46-1.23%-
Jul 8, 202618.6918.6918.6918.6918.69-0.40%-
Jul 7, 202618.7618.7618.7618.7618.760.32%-
Jul 6, 202618.7018.7018.7018.7018.701.33%-
Jul 3, 202618.4618.4618.4618.4618.461.43%-
Jul 2, 202618.2018.2018.2018.2018.202.42%-
Jul 1, 202617.7717.7717.7717.7717.77-1.20%-
Jun 30, 202617.9817.9817.9817.9817.980.36%-
Jun 29, 202617.9217.9217.9217.9217.920.34%-
Jun 26, 202617.8617.8617.8617.8617.861.71%-
Jun 25, 202617.5617.5617.5617.5617.562.27%-
Jun 24, 202617.1717.1717.1717.1717.17-0.06%-
Jun 23, 202617.1817.1817.1817.1817.180.12%-
Jun 22, 202617.1617.1617.1617.1617.16-1.41%-
Jun 19, 202617.4017.4017.4017.4017.400.23%-
Jun 18, 202617.3617.3617.3617.3617.36-0.03%-
Jun 17, 202617.3717.3717.3717.3717.37-0.23%-
Jun 16, 202617.4117.4117.4117.4117.41-1.19%-
Jun 15, 202617.6217.6217.6217.6217.620.74%-
Jun 12, 202617.4917.4917.4917.4917.491.39%-
Jun 11, 202617.2517.2517.2517.2517.25-2.29%-
Jun 10, 202617.6517.6517.6517.6517.653.04%-
Jun 9, 202617.1317.1317.1317.1317.13-1.07%-
Jun 8, 202617.3217.3217.3217.3217.321.58%-
Jun 5, 202617.0517.0517.0517.0517.05-2.49%-
Jun 4, 202617.4817.4817.4817.4817.480.43%-
Jun 3, 202617.4117.4117.4117.4117.411.87%-
Jun 2, 202617.0917.0917.0917.0917.09-1.27%-
Jun 1, 202617.3117.3117.3117.3117.31-3.24%-
May 29, 202617.8917.8917.8917.8917.890.31%-
May 28, 202617.8317.8317.8317.8317.830.56%-
May 27, 202617.7317.7317.7317.7317.73-0.45%-
May 26, 202617.8117.8117.8117.8117.810.23%-
May 25, 202617.7717.7717.7717.7717.77-0.08%-
May 22, 202617.7917.7917.7917.7917.790.17%-
May 21, 202617.7617.7617.7617.7617.76-0.36%-
May 20, 202617.8217.8217.8217.8217.82-1.22%-
May 19, 202618.0418.0418.0418.0418.041.63%-
May 18, 202617.7517.7517.7517.7517.75-2.01%-
May 15, 202618.1218.1218.1218.1218.12-0.77%-
May 14, 202618.2618.2618.2618.2618.26-1.80%-
May 13, 202618.5918.5918.5918.5918.590.98%-
May 12, 202618.4118.4118.4118.4118.410.99%-