Shareholder Value Beteiligungen AG (FRA:SVE)
Germany · Delayed Price · Currency is EUR 88.00
-3.00 (-3.30%)
Last updated: Aug 1, 2025
FRA:SVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 89.00 | 89.50 | 85.50 | 89.50 | - | -1.65% | 412 |
| 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 |
| Jul 1, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | - | 108 |
| Jun 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | - | 108 |
| Jun 27, 2025 | 84.00 | 84.50 | 82.00 | 84.50 | - | -0.59% | 108 |
| Jun 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | 0.59% | 100 |
| Jun 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -0.59% | 100 |
| Jun 24, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | - | 2.41% | 100 |
| Jun 23, 2025 | 85.00 | 85.00 | 81.50 | 83.00 | - | -2.92% | 484 |
| Jun 20, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | - | -0.58% | 55 |
| Jun 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2.38% | 61 |
| Jun 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | -0.59% | 110 |
| Jun 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | -1.17% | 94 |
| Jun 16, 2025 | 84.00 | 85.50 | 84.00 | 85.50 | - | 3.01% | 274 |
| Jun 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | - | 1 |
| Jun 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | - | 1 |
| Jun 11, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | - | - | 1 |
| Jun 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | -1.19% | 200 |
| Jun 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | - | 200 |
| Jun 6, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | - | 200 |
| Jun 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | - | 200 |
| Jun 4, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | - | - | 269 |
| Jun 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | - | 1,540 |
| Jun 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | - | 0.60% | 1,540 |
| May 30, 2025 | 82.00 | 85.00 | 82.00 | 83.50 | - | 2.45% | 1,540 |
| May 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | -1.21% | 408 |
| May 28, 2025 | 82.00 | 82.50 | 80.50 | 82.50 | - | 1.23% | 408 |
| May 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | - | 0.62% | 50 |
| May 26, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | - | 1,000 |