Equita Group S.p.A. (FRA:SR2)
Germany · Delayed Price · Currency is EUR 5.71
+0.05 (0.88%)
At close: Aug 26, 2026
FRA:SR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.60% | - |
| Aug 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | - |
| Aug 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Aug 11, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.23% | - |
| Aug 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | - |
| Aug 7, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.52% | - |
| Aug 6, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.04% | - |
| Aug 5, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.87% | - |
| Aug 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% | - |
| Aug 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.04% | - |
| Jul 31, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.52% | - |
| Jul 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.52% | - |
| Jul 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.20% | - |
| Jul 28, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.72% | - |
| Jul 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Jul 24, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Jul 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.76% | - |
| Jul 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jul 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.52% | - |
| Jul 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Jul 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Jul 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| Jul 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% | - |
| Jul 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.09% | - |
| Jul 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.72% | - |
| Jul 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | - |
| Jul 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jul 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% | - |
| Jul 7, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Jul 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Jul 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Jul 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.53% | - |
| Jul 1, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Jun 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.04% | - |
| Jun 29, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.58% | - |
| 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% | - |