STAAR Surgical Company (FRA:SR3)
Germany · Delayed Price · Currency is EUR 19.78
-0.09 (-0.45%)
At close: Aug 26, 2026
FRA:SR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.45% | - |
| Aug 25, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.94% | - |
| Aug 24, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.31% | - |
| Aug 21, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -6.64% | - |
| Aug 20, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.57% | - |
| Aug 19, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.17% | - |
| Aug 18, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -7.09% | - |
| Aug 17, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.11% | - |
| Aug 14, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.74% | 1,400 |
| Aug 13, 2026 | 21.56 | 21.65 | 21.56 | 21.65 | 21.65 | 0.70% | 1,400 |
| Aug 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.65% | - |
| Aug 11, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 3.49% | - |
| Aug 10, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 4.86% | - |
| Aug 7, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.37% | - |
| Aug 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -5.34% | - |
| Aug 5, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.14% | - |
| Aug 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | - |
| Aug 3, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% | - |
| Jul 31, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.01% | - |
| Jul 30, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 4.91% | - |
| Jul 29, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.59% | - |
| Jul 28, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.47% | - |
| Jul 27, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -3.78% | - |
| Jul 24, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.53% | - |
| Jul 23, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.80% | - |
| Jul 22, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.20% | - |
| Jul 21, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -9.06% | - |
| Jul 20, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 3.94% | - |
| Jul 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -10.63% | - |
| Jul 16, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 3.99% | - |
| Jul 15, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.06% | - |
| Jul 14, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.21% | - |
| Jul 13, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.41% | - |
| Jul 10, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.69% | - |
| Jul 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 5.97% | - |
| Jul 8, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.86% | - |
| Jul 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% | - |
| Jul 3, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.99% | - |
| Jul 2, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.64% | - |
| Jul 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.30% | - |
| Jun 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.20% | - |
| Jun 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -6.30% | - |
| Jun 26, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 7.73% | - |
| Jun 25, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.36% | - |
| Jun 24, 2026 | 24.82 | 25.00 | 24.82 | 25.00 | 25.00 | -0.44% | 100 |
| Jun 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.67% | - |
| Jun 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.24% | - |
| Jun 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.32% | - |
| Jun 18, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.94% | - |