Sunny Optical Technology (Group) Company Limited (FRA:SXC)
Germany · Delayed Price · Currency is EUR 8.86
+0.28 (3.20%)
Last updated: Oct 21, 2025, 10:30 AM CET
FRA:SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.79 | 8.79 | 8.76 | 8.76 | 8.76 | -1.08% | 1,000 |
| Oct 21, 2025 | 8.99 | 8.99 | 8.86 | 8.86 | 8.86 | 3.20% | 1,000 |
| Oct 20, 2025 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 2.67% | 1,000 |
| Oct 17, 2025 | 8.35 | 8.36 | 8.30 | 8.36 | 8.36 | -4.75% | 1,000 |
| Oct 16, 2025 | 8.72 | 8.79 | 8.72 | 8.78 | 8.78 | 0.53% | 1,000 |
| Oct 15, 2025 | 8.74 | 8.75 | 8.71 | 8.73 | 8.73 | 3.53% | 1,000 |
| Oct 14, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -5.13% | 172 |
| Oct 13, 2025 | 8.74 | 8.89 | 8.74 | 8.89 | 8.89 | -3.96% | 172 |
| Oct 10, 2025 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -3.88% | 172 |
| Oct 9, 2025 | 9.74 | 9.74 | 9.61 | 9.63 | 9.63 | -1.96% | 172 |
| Oct 8, 2025 | 9.69 | 9.82 | 9.69 | 9.82 | 9.82 | 1.12% | 172 |
| Oct 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.33% | 172 |
| Oct 6, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.69% | 172 |
| Oct 3, 2025 | 9.70 | 9.81 | 9.70 | 9.81 | 9.81 | -0.48% | 172 |
| Oct 2, 2025 | 9.80 | 10.05 | 9.80 | 9.86 | 9.86 | 0.56% | 172 |
| Oct 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.27% | - |
| Sep 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.66% | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.94% | - |
| Sep 26, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | 10 |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.33% | - |
| Sep 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.25% | 1,088 |
| 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 |