Sanyo Chemical Industries, Ltd. (FRA:XSI)
Germany · Delayed Price · Currency is EUR 34.60
+0.80 (2.37%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:XSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | - | 2.37% | - |
| Aug 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Aug 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Aug 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Aug 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Aug 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Aug 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Aug 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Aug 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Aug 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Aug 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.22% | 8 |
| Aug 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.40% | - |
| Aug 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 14.39% | - |
| Aug 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Aug 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Aug 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Jul 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 30 |
| Jul 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 30 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jul 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Jul 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jul 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jul 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jul 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Jul 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jul 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jul 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Jul 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jul 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jul 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jul 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jul 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jul 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 10 |
| Jul 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jul 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 26 |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jun 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jun 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jun 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jun 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jun 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jun 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |