J Sainsbury plc (FRA:SUY1)
Germany · Delayed Price · Currency is EUR 3.700
+0.020 (0.54%)
At close: Sep 22, 2025
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 114 |
| Sep 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 114 |
| Sep 25, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | 114 |
| Sep 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 20 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 20 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 20 |
| Sep 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | 20 |
| Sep 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 20 |
| Sep 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 20 |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 20 |
| Sep 15, 2025 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | 7.34% | 20 |
| Sep 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 3,000 |
| Sep 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 3,000 |
| Sep 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 3,000 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 3,000 |
| Sep 8, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 5.71% | 3,000 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 2,063 |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 2,063 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 2,063 |
| Sep 2, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2,063 |
| Sep 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | 2,063 |
| Aug 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | 2,063 |
| Aug 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | 2,063 |
| Aug 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 2,063 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 2,063 |
| Aug 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 2,063 |
| Aug 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2,063 |
| Aug 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 2,063 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 2,063 |
| Aug 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 2,063 |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 2,063 |
| Aug 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 2,063 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 2,063 |
| Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 2,063 |
| Aug 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | 2,063 |
| Aug 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | 2,063 |
| Aug 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 2,063 |
| Aug 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 2,063 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 2,063 |
| Aug 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 2,063 |
| Aug 4, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -2.29% | 2,063 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 1,000 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 1,000 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | 1 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | 1 |
| Jul 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 1 |
| Jul 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 1 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 1 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 450 |
| Jul 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | 450 |