Shareholder Value Beteiligungen AG (FRA:SVE)
Germany · Delayed Price · Currency is EUR 90.00
-1.00 (-1.10%)
At close: Sep 9, 2025
FRA:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | -1.10% | 306 |
| Sep 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | - | 306 |
| Sep 5, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | - | - | 18 |
| Sep 4, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | - | - | 119 |
| Sep 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | - | 10 |
| Sep 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | - | 73 |
| Sep 1, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1.11% | 73 |
| Aug 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | - | 73 |
| Aug 28, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | - | -1.10% | 362 |
| Aug 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | 0.55% | 117 |
| Aug 26, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | - | -0.55% | 7 |
| Aug 25, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | - | 1.68% | 145 |
| Aug 22, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | - | 122 |
| Aug 21, 2025 | 89.50 | 90.00 | 89.50 | 89.50 | - | 1.13% | 122 |
| Aug 20, 2025 | 88.00 | 89.00 | 88.00 | 88.50 | - | 0.57% | 1,002 |
| Aug 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | - | 278 |
| Aug 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | -0.56% | 278 |
| Aug 15, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | - | 278 |
| Aug 14, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | - | 278 |
| Aug 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | -0.56% | 278 |
| Aug 12, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | - | 278 |
| Aug 11, 2025 | 88.00 | 89.00 | 87.50 | 89.00 | - | -0.56% | 278 |
| Aug 8, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | - | 0.56% | 92 |
| Aug 7, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | - | 10 |
| Aug 6, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | - | -0.56% | 10 |
| Aug 5, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 0.56% | 250 |
| Aug 4, 2025 | 88.50 | 89.00 | 88.00 | 89.00 | - | -0.56% | 450 |
| Aug 1, 2025 | 89.00 | 89.50 | 85.50 | 89.50 | - | -1.65% | 256 |
| Jul 31, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | - | 0.55% | 312 |
| Jul 30, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | - | 364 |
| Jul 29, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | - | 364 |
| Jul 28, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | - | - | 364 |
| Jul 25, 2025 | 90.00 | 91.50 | 89.00 | 90.50 | - | 0.56% | 364 |
| Jul 24, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | - | 1.69% | 262 |
| Jul 23, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | - | - | 173 |
| Jul 22, 2025 | 89.50 | 89.50 | 87.00 | 88.50 | - | -1.12% | 898 |
| Jul 21, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | - | 1.70% | 50 |
| Jul 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | - | 451 |
| Jul 17, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | - | 32 |
| Jul 16, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | - | 505 |
| Jul 15, 2025 | 85.50 | 88.50 | 85.50 | 88.00 | - | -0.56% | 791 |
| Jul 14, 2025 | 87.50 | 89.50 | 87.50 | 88.50 | - | 2.31% | 1,282 |
| Jul 11, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | - | -1.14% | 30 |
| Jul 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | - | - | 30 |
| Jul 9, 2025 | 87.00 | 87.50 | 87.00 | 87.50 | - | 1.16% | 30 |
| Jul 8, 2025 | 87.00 | 87.00 | 86.50 | 86.50 | - | 1.76% | 59 |
| Jul 7, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | - | - | 100 |
| Jul 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | -0.58% | 90 |
| Jul 3, 2025 | 86.00 | 86.00 | 84.00 | 85.50 | - | -0.58% | 90 |
| Jul 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1.78% | 108 |