Sanken Electric Co., Ltd. (FRA:XSK)
Germany · Delayed Price · Currency is EUR 49.20
+2.00 (4.24%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:XSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | - | 4.24% | - |
| Jun 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Jun 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| May 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| May 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| May 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.64% | - |
| May 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.82% | - |
| May 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| May 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| May 21, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| May 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| May 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4.68% | - |
| May 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| May 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.66% | - |
| May 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 5.13% | 350 |
| May 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.10% | 50 |
| May 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.37% | 200 |
| May 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| May 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| May 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| May 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| May 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Apr 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Apr 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Apr 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Apr 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 24, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 9.38% | 50 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Apr 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.31% | - |
| Apr 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Apr 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.59% | - |
| Apr 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Apr 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| Apr 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Apr 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Apr 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.27% | - |
| Apr 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Apr 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Apr 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 5.41% | - |
| Apr 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.26% | - |
| Apr 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.88% | - |
| Apr 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | - |
| Mar 31, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Mar 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Mar 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Mar 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Mar 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Mar 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 8.00% | - |
| Mar 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |