Equita Group S.p.A. (FRA:SR2)
Germany · Delayed Price · Currency is EUR 5.68
-0.04 (-0.70%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:SR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% | - |
| Jun 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% | - |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| Jun 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.37% | - |
| Jun 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92% | - |
| Jun 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | - |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.24% | - |
| Jun 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.18% | - |
| Jun 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.72% | - |
| Jun 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.28% | - |
| Jun 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| Jun 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Jun 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | - |
| Jun 9, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.48% | - |
| Jun 8, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.14% | - |
| Jun 5, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.50% | - |
| Jun 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.11% | - |
| Jun 3, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | - |
| Jun 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | - |
| Jun 1, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.54% | - |
| May 29, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.92% | - |
| May 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.70% | - |
| May 27, 2026 | 5.58 | 5.79 | 5.58 | 5.79 | 5.79 | 3.39% | 467 |
| May 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| May 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| May 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | - |
| May 21, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.86% | - |
| May 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.72% | - |
| May 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | - |
| May 18, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| May 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.46 | 0.35% | - |
| May 14, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.44 | 1.26% | - |
| May 13, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.37 | -0.18% | - |
| May 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.38 | -3.29% | - |
| May 11, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.57 | 1.23% | - |
| May 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -0.35% | - |
| May 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.52 | 0.70% | - |
| May 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.48 | 2.34% | - |
| May 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.35 | -3.31% | - |
| May 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.54 | 1.59% | - |
| Apr 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.45 | -2.59% | - |
| Apr 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.60 | 0.87% | - |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.55 | -0.86% | - |
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.60 | 0.69% | - |
| Apr 24, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.56 | 1.05% | - |
| Apr 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -1.04% | - |
| Apr 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.56 | -2.70% | - |
| Apr 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.71 | 1.02% | - |
| Apr 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.65 | -1.51% | - |
| Apr 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | 0.34% | - |