Sunny Optical Technology (Group) Company Limited (FRA:SXC)
Germany · Delayed Price · Currency is EUR 8.96
-0.08 (-0.93%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | - | -0.93% | - |
| Jun 2, 2026 | 9.02 | 9.04 | 9.01 | 9.04 | 9.04 | 0.51% | - |
| Jun 1, 2026 | 8.97 | 8.99 | 8.97 | 8.99 | 8.99 | -1.14% | - |
| May 29, 2026 | 9.13 | 9.28 | 9.10 | 9.10 | 9.10 | 14.21% | 157 |
| May 28, 2026 | 8.03 | 8.03 | 7.97 | 7.97 | 7.97 | -2.44% | - |
| May 27, 2026 | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | 3.32% | - |
| May 26, 2026 | 7.93 | 8.02 | 7.90 | 7.90 | 7.90 | 0.59% | - |
| May 25, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.68% | - |
| May 22, 2026 | 8.02 | 8.02 | 7.91 | 7.91 | 7.91 | 6.03% | - |
| May 21, 2026 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 9.14% | - |
| May 20, 2026 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | 0.22% | - |
| May 19, 2026 | 6.73 | 6.82 | 6.73 | 6.82 | 6.82 | -1.42% | - |
| May 18, 2026 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | -1.91% | - |
| May 15, 2026 | 7.01 | 7.08 | 7.01 | 7.05 | 7.05 | -1.81% | - |
| May 14, 2026 | 7.21 | 7.21 | 7.15 | 7.18 | 7.18 | 1.53% | 585 |
| May 13, 2026 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | 3.36% | - |
| May 12, 2026 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | -2.35% | - |
| May 11, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -3.47% | - |
| May 8, 2026 | 7.22 | 7.29 | 7.22 | 7.26 | 7.26 | 0.75% | - |
| May 7, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | 1.79% | - |
| May 6, 2026 | 7.02 | 7.08 | 7.02 | 7.08 | 7.08 | -1.69% | - |
| May 5, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.06% | - |
| May 4, 2026 | 7.12 | 7.29 | 7.12 | 7.20 | 7.20 | 4.36% | 2,660 |
| Apr 30, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | 0.15% | - |
| Apr 29, 2026 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | 2.09% | - |
| Apr 28, 2026 | 6.73 | 6.76 | 6.73 | 6.75 | 6.75 | -7.71% | - |
| Apr 27, 2026 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 6.75% | 100 |
| Apr 24, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | - | - |
| Apr 23, 2026 | 6.87 | 6.87 | 6.84 | 6.85 | 6.85 | -2.23% | - |
| Apr 22, 2026 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 0.65% | - |
| Apr 21, 2026 | 6.99 | 6.99 | 6.95 | 6.96 | 6.96 | -2.41% | - |
| Apr 20, 2026 | 7.15 | 7.26 | 7.13 | 7.13 | 7.13 | 3.38% | 89 |
| Apr 17, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1.11% | - |
| Apr 16, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 2.36% | - |
| Apr 15, 2026 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | -0.09% | - |
| Apr 14, 2026 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | -0.61% | - |
| Apr 13, 2026 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | -0.78% | - |
| Apr 10, 2026 | 6.84 | 6.84 | 6.77 | 6.77 | 6.77 | -0.54% | - |
| Apr 9, 2026 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 1.16% | 250 |
| Apr 8, 2026 | 6.84 | 6.84 | 6.73 | 6.73 | 6.73 | 1.77% | - |
| Apr 7, 2026 | 6.56 | 6.61 | 6.55 | 6.61 | 6.61 | 0.55% | - |
| Apr 2, 2026 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 4.20% | - |
| Apr 1, 2026 | 6.26 | 6.31 | 6.22 | 6.31 | 6.31 | 7.54% | - |
| Mar 31, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | 0.19% | - |
| Mar 30, 2026 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | -0.48% | - |
| 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% | - |