Xinhua Winshare Publishing and Media Co., Ltd. (FRA:SXV)
Germany · Delayed Price · Currency is EUR 0.9100
+0.0100 (1.11%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:SXV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 250 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Oct 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Oct 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Oct 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Oct 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Oct 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Oct 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Oct 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.82% | - |
| Oct 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Oct 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Oct 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| Oct 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Oct 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Oct 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | - |
| Sep 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.92% | - |
| Sep 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Sep 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Sep 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Sep 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.84% | - |
| Sep 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Sep 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Sep 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Sep 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Sep 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.74% | - |
| Sep 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Sep 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Sep 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | - |
| Sep 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Sep 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | - |
| Aug 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Aug 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.70% | - |
| Aug 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -11.11% | - |
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Aug 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |