Shareholder Value Beteiligungen AG (FRA:SVE)
Germany · Delayed Price · Currency is EUR 73.00
+1.00 (1.39%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:SVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 2.11% | 52 |
| Jul 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Jul 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jul 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jul 10, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | 20 |
| Jul 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jul 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jul 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jul 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jul 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Jun 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jun 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 24, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -1.42% | 20 |
| Jun 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jun 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jun 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Jun 18, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -0.70% | 78 |
| Jun 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Jun 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jun 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jun 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jun 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jun 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jun 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jun 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jun 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| May 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| May 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| May 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| May 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| May 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 20, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | -4.83% | 20 |
| May 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| May 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| May 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| May 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| May 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |