Santen Pharmaceutical Co., Ltd. (FRA:SZD)
Germany · Delayed Price · Currency is EUR 9.65
+0.10 (1.05%)
At close: Oct 23, 2026
FRA:SZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Oct 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.72% | - |
| Oct 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Oct 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Oct 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Oct 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Oct 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Oct 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Sep 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.44% | - |
| Sep 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | -1.06% | - |
| Sep 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | - | - |
| Sep 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | 1.07% | - |
| Sep 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 0.54% | - |
| Sep 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 0.54% | - |
| Sep 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -2.12% | - |
| Sep 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | -2.58% | - |
| Sep 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | 2.65% | - |
| Sep 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | -1.05% | - |
| Sep 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | 0.53% | - |
| Sep 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 1.06% | - |
| Sep 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | -1.05% | - |
| Sep 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | -1.55% | - |
| Sep 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - | - |
| Sep 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | -0.52% | - |
| Sep 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | -0.51% | - |
| Sep 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -3.47% | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | 2.02% | - |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | -1.00% | - |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.52% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | 1.03% | - |
| Aug 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - | - |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -1.02% | - |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | - | - |
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | - | - |
| Aug 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | - | - |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | -5.29% | - |
| Aug 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 4.52% | - |
| Aug 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | -2.45% | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | -2.86% | - |
| Aug 17, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.37 | 2.94% | 150 |