Sunny Optical Technology (Group) Company Limited (FRA:SXC)
Germany · Delayed Price · Currency is EUR 9.40
+0.21 (2.33%)
At close: Sep 25, 2025
FRA:SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.94% | 181 |
| Sep 26, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | 181 |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.33% | 181 |
| Sep 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.25% | 181 |
| Sep 23, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | -3.57% | 181 |
| Sep 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 6.31% | 36 |
| Sep 19, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.36% | 36 |
| Sep 18, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% | 36 |
| Sep 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.92% | 45 |
| Sep 16, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | -4.22% | 200 |
| Sep 15, 2025 | 8.67 | 8.94 | 8.67 | 8.94 | 8.94 | 1.28% | 100 |
| Sep 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.15% | 6 |
| Sep 11, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.05% | 6 |
| Sep 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.59% | 6 |
| Sep 9, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.94% | 6 |
| Sep 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.81% | 6 |
| Sep 5, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.93% | 6 |
| Sep 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.30% | 6 |
| Sep 3, 2025 | 8.54 | 8.67 | 8.54 | 8.67 | 8.67 | -0.34% | 6 |
| Sep 2, 2025 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | -1.88% | 758 |
| Sep 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.14% | 400 |
| Aug 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.45% | 400 |
| Aug 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.07% | 400 |
| Aug 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.26% | 400 |
| Aug 26, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.42% | 6,000 |
| Aug 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.18% | 6,000 |
| Aug 22, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 3.40% | 6,000 |
| Aug 21, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.35% | 6,000 |
| Aug 20, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.55% | 6,000 |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.15% | 6,000 |
| Aug 18, 2025 | 8.09 | 8.15 | 8.05 | 8.15 | 8.15 | -1.77% | 6,000 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.06% | 200 |
| Aug 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -5.16% | 200 |
| Aug 13, 2025 | 8.78 | 9.03 | 8.78 | 9.03 | 9.03 | 8.59% | 200 |
| Aug 12, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | 1,200 |
| Aug 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.07% | 1,200 |
| Aug 8, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.45% | 1,200 |
| Aug 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.77% | 1,200 |
| Aug 6, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.30% | 1,200 |
| Aug 5, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.26% | 1,200 |
| Aug 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.11% | 1,200 |
| Aug 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.60% | 1,200 |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.67% | 1,200 |
| Jul 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.45% | 1,200 |
| Jul 29, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.07% | 1,200 |
| Jul 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.19% | 1,200 |
| Jul 25, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.67% | 750 |
| Jul 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.87% | 1,200 |
| Jul 23, 2025 | 7.94 | 8.27 | 7.94 | 8.27 | 8.27 | 4.21% | 1,200 |
| Jul 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.75% | 750 |