Sunny Optical Technology (Group) Company Limited (FRA:SXC)
Germany · Delayed Price · Currency is EUR 5.88
+0.10 (1.71%)
At close: Mar 27, 2026
FRA:SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | 1.71% | - |
| Mar 26, 2026 | 5.82 | 5.82 | 5.75 | 5.78 | 5.78 | -3.12% | - |
| Mar 25, 2026 | 5.93 | 6.07 | 5.93 | 5.97 | 5.97 | 3.27% | 25 |
| Mar 24, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | -0.91% | - |
| Mar 23, 2026 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | -1.92% | - |
| Mar 20, 2026 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | -3.30% | - |
| Mar 19, 2026 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | -0.68% | - |
| Mar 18, 2026 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | -2.30% | - |
| Mar 17, 2026 | 6.33 | 6.34 | 6.31 | 6.34 | 6.34 | 0.05% | - |
| Mar 16, 2026 | 6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 1.21% | - |
| Mar 13, 2026 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | -0.32% | - |
| Mar 12, 2026 | 6.26 | 6.38 | 6.26 | 6.28 | 6.28 | 0.96% | 400 |
| Mar 11, 2026 | 6.23 | 6.23 | 6.21 | 6.22 | 6.22 | 0.31% | - |
| Mar 10, 2026 | 6.07 | 6.20 | 6.07 | 6.20 | 6.20 | 2.63% | 15 |
| Mar 9, 2026 | 6.00 | 6.05 | 6.00 | 6.04 | 6.04 | 1.00% | 100 |
| Mar 6, 2026 | 5.99 | 6.09 | 5.98 | 5.98 | 5.98 | 1.96% | 217 |
| Mar 5, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 0.39% | - |
| Mar 4, 2026 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 0.48% | - |
| Mar 3, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | -3.57% | - |
| Mar 2, 2026 | 5.97 | 6.03 | 5.97 | 6.03 | 6.03 | -2.36% | - |
| Feb 27, 2026 | 6.27 | 6.27 | 6.17 | 6.18 | 6.18 | 1.36% | 2,500 |
| Feb 26, 2026 | 6.21 | 6.21 | 6.09 | 6.09 | 6.09 | -2.64% | - |
| Feb 25, 2026 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | 1.46% | - |
| Feb 24, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -1.52% | - |
| Feb 23, 2026 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | 1.99% | - |
| Feb 20, 2026 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Feb 19, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Feb 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Feb 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.03% | - |
| Feb 16, 2026 | 6.13 | 6.14 | 6.13 | 6.13 | 6.13 | 0.39% | - |
| Feb 13, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 0.15% | - |
| Feb 12, 2026 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | -3.48% | - |
| Feb 11, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.38% | 2,195 |
| Feb 10, 2026 | 6.30 | 6.40 | 6.26 | 6.30 | 6.30 | 1.19% | 1,500 |
| Feb 9, 2026 | 6.28 | 6.28 | 6.22 | 6.22 | 6.22 | -0.48% | - |
| Feb 6, 2026 | 6.26 | 6.29 | 6.25 | 6.25 | 6.25 | -1.81% | - |
| Feb 5, 2026 | 6.36 | 6.41 | 6.36 | 6.37 | 6.37 | -0.96% | - |
| Feb 4, 2026 | 6.46 | 6.46 | 6.39 | 6.43 | 6.43 | -0.79% | - |
| Feb 3, 2026 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | 1.03% | - |
| Feb 2, 2026 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | -3.26% | - |
| Jan 30, 2026 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | -1.89% | - |
| Jan 29, 2026 | 6.63 | 6.81 | 6.63 | 6.76 | 6.76 | 0.04% | 1,600 |
| Jan 28, 2026 | 6.74 | 6.76 | 6.73 | 6.76 | 6.76 | 0.79% | - |
| Jan 27, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 0.27% | - |
| Jan 26, 2026 | 6.78 | 6.78 | 6.64 | 6.68 | 6.68 | -4.51% | 2,142 |
| Jan 23, 2026 | 6.91 | 7.00 | 6.89 | 7.00 | 7.00 | 1.42% | 200 |
| Jan 22, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -0.66% | - |
| Jan 21, 2026 | 6.95 | 6.95 | 6.92 | 6.95 | 6.95 | 2.57% | - |
| Jan 20, 2026 | 6.78 | 6.78 | 6.76 | 6.77 | 6.77 | -3.86% | - |
| Jan 19, 2026 | 7.05 | 7.06 | 7.05 | 7.05 | 7.05 | -1.70% | - |