Sunny Optical Technology (Group) Company Limited (FRA:SXC)
Germany · Delayed Price · Currency is EUR 6.73
-0.87 (-11.48%)
At close: Jun 26, 2026
FRA:SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.64 | 6.74 | 6.64 | 6.74 | - | -11.37% | - |
| Jun 25, 2026 | 7.49 | 7.75 | 7.45 | 7.60 | 7.60 | -11.60% | 710 |
| Jun 24, 2026 | 8.65 | 8.65 | 8.44 | 8.60 | 8.60 | 1.30% | - |
| Jun 23, 2026 | 8.44 | 8.49 | 8.44 | 8.49 | 8.49 | -2.66% | - |
| Jun 22, 2026 | 8.84 | 8.84 | 8.72 | 8.72 | 8.72 | -0.55% | - |
| Jun 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.15% | - |
| Jun 18, 2026 | 8.60 | 8.85 | 8.60 | 8.76 | 8.76 | 1.14% | - |
| Jun 17, 2026 | 8.68 | 8.68 | 8.64 | 8.66 | 8.66 | 6.95% | - |
| Jun 16, 2026 | 8.09 | 8.10 | 8.08 | 8.10 | 8.10 | -2.02% | - |
| Jun 15, 2026 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | 6.32% | - |
| Jun 12, 2026 | 7.96 | 7.96 | 7.76 | 7.77 | 7.77 | 0.45% | - |
| Jun 11, 2026 | 7.77 | 7.77 | 7.72 | 7.74 | 7.74 | -3.00% | - |
| Jun 10, 2026 | 8.03 | 8.05 | 7.98 | 7.98 | 7.98 | -4.14% | - |
| Jun 9, 2026 | 8.45 | 8.55 | 8.32 | 8.32 | 8.32 | -0.81% | 500 |
| Jun 8, 2026 | 8.49 | 8.49 | 8.35 | 8.39 | 8.39 | -5.85% | 100 |
| Jun 5, 2026 | 8.96 | 8.96 | 8.86 | 8.91 | 8.91 | 0.44% | - |
| Jun 4, 2026 | 9.07 | 9.07 | 8.96 | 9.00 | 8.87 | 0.51% | - |
| Jun 3, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.82 | -0.93% | - |
| Jun 2, 2026 | 9.02 | 9.04 | 9.01 | 9.04 | 8.91 | 0.51% | - |
| Jun 1, 2026 | 8.97 | 8.99 | 8.97 | 8.99 | 8.86 | -1.14% | - |
| May 29, 2026 | 9.13 | 9.28 | 9.10 | 9.10 | 8.96 | 14.21% | 157 |
| May 28, 2026 | 8.03 | 8.03 | 7.97 | 7.97 | 7.85 | -2.44% | - |
| May 27, 2026 | 8.12 | 8.16 | 8.12 | 8.16 | 8.04 | 3.32% | - |
| May 26, 2026 | 7.93 | 8.02 | 7.90 | 7.90 | 7.79 | 0.59% | - |
| May 25, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | -0.68% | - |
| May 22, 2026 | 8.02 | 8.02 | 7.91 | 7.91 | 7.79 | 6.03% | - |
| May 21, 2026 | 7.40 | 7.46 | 7.40 | 7.46 | 7.35 | 9.14% | - |
| May 20, 2026 | 6.82 | 6.84 | 6.82 | 6.84 | 6.73 | 0.22% | - |
| May 19, 2026 | 6.73 | 6.82 | 6.73 | 6.82 | 6.72 | -1.42% | - |
| May 18, 2026 | 6.85 | 6.92 | 6.85 | 6.92 | 6.82 | -1.91% | - |
| May 15, 2026 | 7.01 | 7.08 | 7.01 | 7.05 | 6.95 | -1.81% | - |
| May 14, 2026 | 7.21 | 7.21 | 7.15 | 7.18 | 7.08 | 1.53% | 585 |
| May 13, 2026 | 7.11 | 7.11 | 7.08 | 7.08 | 6.97 | 3.36% | - |
| May 12, 2026 | 6.83 | 6.85 | 6.83 | 6.85 | 6.74 | -2.35% | - |
| May 11, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 6.91 | -3.47% | - |
| May 8, 2026 | 7.22 | 7.29 | 7.22 | 7.26 | 7.16 | 0.75% | - |
| May 7, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.10 | 1.79% | - |
| May 6, 2026 | 7.02 | 7.08 | 7.02 | 7.08 | 6.98 | -1.69% | - |
| May 5, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.10 | 0.06% | - |
| May 4, 2026 | 7.12 | 7.29 | 7.12 | 7.20 | 7.09 | 4.36% | 2,660 |
| Apr 30, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.80 | 0.15% | - |
| Apr 29, 2026 | 6.93 | 6.93 | 6.89 | 6.89 | 6.79 | 2.09% | - |
| Apr 28, 2026 | 6.73 | 6.76 | 6.73 | 6.75 | 6.65 | -7.71% | - |
| Apr 27, 2026 | 7.18 | 7.31 | 7.18 | 7.31 | 7.20 | 6.75% | 100 |
| Apr 24, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.75 | - | - |
| Apr 23, 2026 | 6.87 | 6.87 | 6.84 | 6.85 | 6.75 | -2.23% | - |
| Apr 22, 2026 | 6.98 | 7.01 | 6.98 | 7.01 | 6.90 | 0.65% | - |
| Apr 21, 2026 | 6.99 | 6.99 | 6.95 | 6.96 | 6.86 | -2.41% | - |
| Apr 20, 2026 | 7.15 | 7.26 | 7.13 | 7.13 | 7.03 | 3.38% | 89 |
| Apr 17, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.80 | 1.11% | - |