Streamwide S.A. (FRA:07R)
Germany
· Delayed Price · Currency is EUR 70.60
+2.20 (3.22%)
At close: Dec 5, 2025
Streamwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.16% | - |
| Dec 3, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Dec 2, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Dec 1, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.58% | - |
| Nov 28, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.29% | - |
| Nov 27, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.18% | - |
| Nov 26, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.74% | - |
| Nov 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | - |
| Nov 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.87% | - |
| Nov 20, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.29% | - |
| Nov 19, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Nov 18, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -2.56% | - |
| Nov 17, 2025 | 68.80 | 70.40 | 68.80 | 70.40 | 70.40 | 5.07% | 120 |
| Nov 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.90% | - |
| Nov 13, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.91% | - |
| Nov 12, 2025 | 66.60 | 66.60 | 65.80 | 65.80 | 65.80 | -2.66% | 135 |
| Nov 11, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.50% | - |
| Nov 10, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -3.20% | - |
| Nov 7, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Nov 6, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.57% | - |
| Nov 5, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.69% | - |
| Nov 4, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.84% | - |
| Nov 3, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Oct 31, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.72% | - |
| Oct 30, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.27% | - |
| Oct 29, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.34% | - |
| Oct 28, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.06% | - |
| Oct 27, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.89% | - |
| Oct 24, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.54% | - |
| Oct 23, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.32% | - |
| Oct 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.53% | - |
| Oct 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.81% | - |
| Oct 20, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.76% | - |
| Oct 17, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.07% | - |
| Oct 16, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% | - |
| Oct 15, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.33% | - |
| Oct 14, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.82% | - |
| Oct 13, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 9, 2025 | 76.60 | 79.00 | 76.60 | 79.00 | 79.00 | 1.54% | 25 |
| Oct 8, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.77% | - |
| Oct 7, 2025 | 77.60 | 79.20 | 77.60 | 79.20 | 79.20 | 0.76% | 100 |
| Oct 6, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.03% | - |
| Oct 3, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.30% | - |
| Oct 2, 2025 | 79.80 | 79.80 | 76.80 | 76.80 | 76.80 | -1.03% | 164 |
| Oct 1, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.84% | - |
| Sep 30, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 4.10% | - |
| Sep 29, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 2.23% | - |
| Sep 26, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| Sep 25, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | - |
| Sep 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.38% | - |
| Sep 23, 2025 | 72.20 | 72.60 | 72.20 | 72.60 | 72.60 | 0.83% | 72 |
| Sep 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.83% | - |
| Sep 18, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 11.69% | - |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 10.92% | - |
| Sep 16, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.35% | - |
| Sep 15, 2025 | 59.00 | 59.40 | 59.00 | 59.40 | 59.40 | - | 100 |
| Sep 12, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.34% | - |
| Sep 11, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.02% | - |
| Sep 10, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 5.78% | - |
| Sep 9, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% | - |
| Sep 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.36% | - |
| Sep 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.36% | - |
| Sep 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.73% | - |
| Aug 28, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Aug 27, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.44% | - |
| Aug 26, 2025 | 54.80 | 55.60 | 54.80 | 55.60 | 55.60 | 1.46% | 2 |
| Aug 25, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.72% | - |
| Aug 22, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | - |
| Aug 21, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | - |
| Aug 20, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -2.46% | - |
| Aug 19, 2025 | 55.20 | 56.80 | 55.20 | 56.80 | 56.80 | 4.41% | 13 |
| Aug 18, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.37% | - |
| Aug 15, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 3.44% | - |
| Aug 14, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Aug 13, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Aug 12, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.23% | - |
| Aug 11, 2025 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | 1.13% | 106 |
| Aug 8, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Aug 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.15% | - |
| Aug 6, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Aug 5, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | - |
| Aug 4, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | - |
| Aug 1, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.75% | - |
| Jul 31, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.75% | - |
| Jul 30, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -3.62% | - |
| Jul 29, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.78% | - |
| Jul 28, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.71% | - |
| Jul 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -2.75% | - |
| Jul 24, 2025 | 56.20 | 58.20 | 56.20 | 58.20 | 58.20 | 2.11% | 21 |
| Jul 23, 2025 | 60.60 | 60.60 | 57.00 | 57.00 | 57.00 | -5.63% | 88 |
| Jul 22, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 7.47% | - |
| Jul 21, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.43% | - |
| Jul 18, 2025 | 54.20 | 57.60 | 54.20 | 57.60 | 57.60 | 7.06% | 50 |