J Sainsbury plc (FRA:SUY1)
Germany · Delayed Price · Currency is EUR 3.942
+0.032 (0.82%)
At close: Sep 18, 2026
FRA:SUY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.82% | - |
| Sep 17, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.06% | - |
| Sep 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.70% | - |
| Sep 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.06% | - |
| Sep 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.18% | - |
| Sep 11, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.96% | - |
| Sep 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.05% | - |
| Sep 9, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.10% | - |
| Sep 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.71% | - |
| Sep 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.92% | - |
| Sep 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.36% | - |
| Sep 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% | - |
| Sep 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.18% | - |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.07% | - |
| Aug 31, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -0.76% | 82 |
| Aug 28, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 1.79% | 26 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.36% | - |
| Aug 25, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | 0.26% | 1 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.41% | - |
| Aug 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.73% | - |
| Aug 20, 2026 | 3.91 | 3.91 | 3.81 | 3.81 | 3.81 | -1.65% | 1,828 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.05% | - |
| Aug 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.92% | - |
| Aug 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.15% | - |
| Aug 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.97% | - |
| Aug 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.93% | - |
| Aug 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.70% | - |
| Aug 11, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.77% | - |
| Aug 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.19% | - |
| Aug 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.38% | - |
| Aug 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.58% | - |
| Aug 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.62% | - |
| Aug 4, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.79% | - |
| Aug 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.12% | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.76% | - |
| Jul 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | - |
| Jul 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.37% | - |
| Jul 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.43% | - |
| Jul 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.05% | - |
| Jul 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.56% | - |
| Jul 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.11% | - |
| Jul 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.52% | - |
| Jul 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.52% | - |
| Jul 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.53% | - |
| Jul 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.41% | - |
| Jul 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.03% | - |
| Jul 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.39% | - |
| Jul 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.06% | - |
| Jul 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.10% | - |