Shareholder Value Beteiligungen AG (FRA:SVE)
89.00
0.00 (0.00%)
At close: Sep 30, 2025
FRA:SVE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | 1.13% | 41 |
Sep 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
Sep 26, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
Sep 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
Sep 24, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | 20 |
Sep 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
Sep 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
Sep 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
Sep 18, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
Sep 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
Sep 16, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | 20 |
Sep 15, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
Sep 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
Sep 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
Sep 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
Sep 9, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
Sep 8, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
Sep 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
Sep 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
Sep 3, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
Sep 2, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.67% | 18 |
Sep 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
Aug 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
Aug 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
Aug 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
Aug 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
Aug 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
Aug 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
Aug 20, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
Aug 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
Aug 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
Aug 15, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
Aug 14, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
Aug 13, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
Aug 12, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
Aug 11, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -0.56% | 50 |
Aug 8, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
Aug 7, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
Aug 6, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
Aug 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
Aug 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
Aug 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
Jul 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
Jul 30, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
Jul 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 10 |
Jul 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
Jul 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
Jul 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
Jul 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |