Sanwa Holdings Corporation (FRA:XST)
Germany · Delayed Price · Currency is EUR 19.10
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:XST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | - | -1.04% | - |
| Apr 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Apr 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Apr 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Apr 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Apr 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Apr 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Apr 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Apr 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Apr 7, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 2.59% | 24 |
| Apr 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Mar 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Mar 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Mar 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.56 | - | - |
| Mar 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.56 | 1.02% | - |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.37 | 0.51% | - |
| Mar 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | 4.26% | 250 |
| Mar 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.48 | -4.08% | - |
| Mar 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | 0.51% | - |
| Mar 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.17 | -4.41% | - |
| Mar 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 0.99% | - |
| Mar 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | - | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | - | - |
| Mar 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | -0.98% | - |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -3.77% | 60 |
| Mar 11, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 20.84 | 2.91% | 100 |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.25 | 0.98% | - |
| Mar 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -2.86% | - |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | - | - |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 0.96% | - |
| Mar 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | -0.95% | - |
| Mar 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | -3.67% | - |
| Mar 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | -1.80% | - |
| Feb 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.83 | 0.91% | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | -0.90% | - |
| Feb 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.83 | 0.91% | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | 1.85% | - |
| Feb 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.24 | -0.92% | - |
| Feb 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | -0.91% | - |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | -0.90% | 300 |
| Feb 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.83 | 1.83% | - |
| Feb 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.43 | 2.83% | - |
| Feb 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.84 | -0.93% | - |
| Feb 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.04 | -3.60% | - |
| Feb 12, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 21.83 | 5.71% | 46 |
| Feb 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 0.96% | - |