J Sainsbury plc (FRA:SUY1)
Germany · Delayed Price · Currency is EUR 4.182
-0.132 (-3.06%)
At close: Oct 23, 2026
FRA:SUY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -3.06% | 943 |
| Oct 22, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.28% | - |
| Oct 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.27% | - |
| Oct 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.05% | - |
| Oct 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.28% | - |
| Oct 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.93% | - |
| Oct 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.76% | - |
| Oct 14, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 2.99% | 1 |
| Oct 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.11% | - |
| Oct 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.85% | - |
| Oct 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.36% | - |
| Oct 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.63% | - |
| Oct 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.05% | - |
| Oct 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.57% | - |
| Oct 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.16% | - |
| Oct 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% | - |
| Oct 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.47% | - |
| Sep 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.94% | - |
| Sep 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.05% | - |
| Sep 28, 2026 | 3.93 | 4.03 | 3.93 | 3.93 | 3.93 | 0.20% | 393 |
| Sep 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.34% | - |
| Sep 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.13% | - |
| Sep 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.20% | - |
| Sep 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.56% | - |
| Sep 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| 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% | - |