Equita Group S.p.A. (FRA:SR2)
Germany · Delayed Price · Currency is EUR 5.70
-0.05 (-0.87%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:SR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 467 |
| Oct 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.03% | - |
| Oct 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Oct 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% | - |
| Oct 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | - |
| Oct 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.51% | - |
| Oct 15, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Oct 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| Oct 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.51% | - |
| Oct 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.55% | - |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | - |
| Oct 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | - |
| Oct 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52% | - |
| Oct 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.49% | - |
| Oct 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.40% | - |
| Oct 2, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | - |
| Oct 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Sep 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.52% | - |
| Sep 29, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | - |
| Sep 28, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.75% | - |
| Sep 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Sep 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.55% | - |
| Sep 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.01% | - |
| Sep 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.54% | - |
| Sep 21, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.69% | - |
| Sep 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.04% | - |
| Sep 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.41% | - |
| Sep 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.89% | - |
| Sep 15, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.62% | - |
| Sep 14, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Sep 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.89% | - |
| Sep 10, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.71% | - |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Sep 8, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Sep 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% | - |
| Sep 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | - |
| Sep 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.88% | - |
| Sep 2, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% | - |
| Sep 1, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.35% | - |
| Aug 31, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | - |
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Aug 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% | - |
| Aug 26, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.88% | - |
| Aug 25, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.25% | - |
| Aug 24, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.53% | - |
| Aug 21, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.26% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | - |
| Aug 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.53% | - |
| Aug 18, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.77% | - |
| Aug 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% | - |