Sekisui House, Ltd. (FRA:SPH1)
Germany · Delayed Price · Currency is EUR 18.07
-0.13 (-0.74%)
At close: Apr 23, 2026
FRA:SPH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.74% | - |
| Apr 22, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.49% | - |
| Apr 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.19% | - |
| Apr 20, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.37% | - |
| Apr 17, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.73% | - |
| Apr 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.57% | - |
| Apr 15, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.79% | - |
| Apr 14, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -3.86% | - |
| Apr 13, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.79% | - |
| Apr 10, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.44% | - |
| Apr 9, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.26% | - |
| Apr 8, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.78% | - |
| Apr 7, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.83% | - |
| Apr 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Apr 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Mar 31, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Mar 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| 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% | - |