Socfinasia S.A. (FRA:Y1T)
Germany · Delayed Price · Currency is EUR 24.20
-0.20 (-0.82%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:Y1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 7.96% | - |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Jun 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jun 22, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 18, 2026 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | 6.31% | - |
| Jun 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -11.90% | - |
| Jun 16, 2026 | 22.40 | 25.20 | 22.40 | 25.20 | 25.20 | 12.50% | 40 |
| Jun 15, 2026 | 24.40 | 24.40 | 22.40 | 22.40 | 22.40 | -11.55% | - |
| Jun 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Jun 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 25, 2026 | 26.60 | 28.40 | 26.60 | 26.60 | 25.33 | - | 100 |
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 18, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 25.33 | -2.21% | - |
| May 15, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 25.90 | 2.26% | - |
| May 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| May 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | -11.92% | - |
| May 7, 2026 | 27.20 | 30.20 | 27.20 | 30.20 | 28.75 | 11.85% | 50 |
| May 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.71 | - | - |
| May 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.71 | -10.60% | - |
| May 4, 2026 | 26.80 | 30.20 | 26.80 | 30.20 | 28.75 | 12.69% | 70 |
| Apr 30, 2026 | 26.60 | 28.00 | 26.60 | 26.80 | 25.52 | 0.75% | 2 |
| Apr 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |
| Apr 28, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 25.33 | -2.21% | - |
| Apr 27, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 25.90 | 0.74% | - |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.71 | - | - |
| Apr 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.71 | - | - |
| Apr 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.71 | - | - |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.71 | - | - |
| Apr 20, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 25.71 | 1.50% | - |
| Apr 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.33 | - | - |