Sanyo Chemical Industries, Ltd. (FRA:XSI)
Germany · Delayed Price · Currency is EUR 9.70
+0.30 (3.19%)
At close: Oct 14, 2026
FRA:XSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Oct 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Oct 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Oct 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | - |
| Oct 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Oct 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Oct 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Oct 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Oct 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Sep 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 8.33% | - |
| Sep 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.11% | - |
| Sep 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | -0.56% | - |
| Sep 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | 2.29% | - |
| Sep 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | - |
| Sep 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | - |
| Sep 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | - |
| Sep 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 0.57% | - |
| Sep 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -1.14% | - |
| Sep 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | 3.53% | - |
| Sep 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | 3.03% | - |
| Sep 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 1.23% | - |
| Sep 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | -1.21% | - |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 1.23% | - |
| Sep 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | -1.21% | - |
| Sep 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 2.48% | - |
| Sep 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | -3.59% | - |
| Sep 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | -0.60% | - |
| Sep 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | -1.18% | - |
| Sep 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | -0.58% | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | -3.39% | - |
| Sep 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 2.91% | - |
| Aug 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 1.18% | - |
| Aug 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | -1.73% | - |
| Aug 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | - | - |
| Aug 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 2.37% | - |
| Aug 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 0.60% | - |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | -0.59% | - |
| Aug 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 1.81% | - |
| Aug 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | 2.47% | - |
| Aug 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | -4.14% | - |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Aug 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | -0.59% | - |
| Aug 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | -0.58% | - |
| Aug 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | - | - |
| Aug 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | -0.58% | - |
| Aug 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | -0.58% | - |
| Aug 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 4.22% | 32 |
| Aug 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | 4.40% | - |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 14.39% | - |