Skip to main content
Senior plc (FRA:1JD)
Germany flag Germany · Delayed Price · Currency is EUR
2.060
-0.020 (-0.96%)
At close: Dec 4, 2025

Senior Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.122.122.122.122.122.91%-
Dec 4, 20252.062.062.062.062.06-0.96%-
Dec 3, 20252.062.082.062.082.084.00%1,000
Dec 2, 20252.002.002.002.002.00--
Dec 1, 20252.002.002.002.002.00-0.99%-
Nov 28, 20252.022.022.022.022.022.54%-
Nov 27, 20251.971.971.971.971.973.14%-
Nov 26, 20251.911.911.911.911.912.69%-
Nov 25, 20251.861.861.861.861.86-3.63%-
Nov 24, 20251.841.931.841.931.933.21%4,234
Nov 21, 20251.871.871.871.871.87-13.43%-
Nov 20, 20252.042.162.042.162.165.88%1,000
Nov 19, 20252.042.042.042.042.04-0.97%-
Nov 18, 20252.062.062.062.062.06-0.96%-
Nov 17, 20252.082.082.082.082.08--
Nov 14, 20252.082.082.082.082.08-0.95%-
Nov 13, 20252.102.102.102.102.10-1.87%-
Nov 12, 20252.142.142.142.142.140.94%-
Nov 11, 20252.122.122.122.122.12-6.19%-
Nov 10, 20252.102.262.102.262.266.60%43
Nov 7, 20252.122.122.122.122.12-0.93%-
Nov 6, 20252.142.142.142.142.14-0.93%-
Nov 5, 20252.162.162.162.162.16-2.70%-
Nov 4, 20252.222.222.222.222.223.74%-
Nov 3, 20252.142.142.142.142.140.94%-
Oct 31, 20252.122.122.122.122.12--
Oct 30, 20252.122.122.122.122.12--
Oct 29, 20252.122.122.122.122.12-5.36%-
Oct 28, 20252.142.242.142.242.243.70%2
Oct 27, 20252.162.162.162.162.160.93%-
Oct 24, 20252.142.142.142.142.14--
Oct 23, 20252.142.142.142.142.14--
Oct 22, 20252.142.142.142.142.14-5.31%-
Oct 21, 20252.142.262.142.262.267.62%63
Oct 20, 20252.102.102.102.102.10-1.87%-
Oct 17, 20252.142.142.142.142.14-2.73%-
Oct 16, 20252.202.202.202.202.20--
Oct 15, 20252.202.202.202.202.19--
Oct 14, 20252.202.202.202.202.190.92%-
Oct 13, 20252.182.182.182.182.17-5.22%-
Oct 10, 20252.242.302.242.302.291.77%343
Oct 9, 20252.262.262.262.262.252.73%-
Oct 8, 20252.202.202.202.202.19-2.65%-
Oct 7, 20252.262.262.262.262.25--
Oct 6, 20252.262.262.262.262.250.89%-
Oct 3, 20252.242.242.242.242.23--
Oct 2, 20252.242.242.242.242.23--
Oct 1, 20252.242.242.242.242.230.90%-
Sep 30, 20252.222.222.222.222.210.91%-
Sep 29, 20252.202.202.202.202.190.92%-
Sep 26, 20252.182.182.182.182.17-0.91%-
Sep 25, 20252.202.202.202.202.19--
Sep 24, 20252.202.202.202.202.19-5.17%-
Sep 23, 20252.202.322.202.322.314.50%52
Sep 22, 20252.222.222.222.222.21-0.89%-
Sep 19, 20252.242.242.242.242.233.70%-
Sep 18, 20252.162.162.162.162.150.93%-
Sep 17, 20252.142.142.142.142.13-1.83%-
Sep 16, 20252.182.182.182.182.17--
Sep 15, 20252.182.182.182.182.17-0.91%-
Sep 12, 20252.202.202.202.202.190.92%-
Sep 11, 20252.182.182.182.182.17--
Sep 10, 20252.182.182.182.182.17-1.80%-
Sep 9, 20252.222.222.222.222.210.91%-
Sep 8, 20252.202.202.202.202.19--
Sep 5, 20252.202.202.202.202.19--
Sep 4, 20252.202.202.202.202.191.85%-
Sep 3, 20252.162.162.162.162.15-3.57%-
Sep 2, 20252.242.242.242.242.23-1.75%-
Sep 1, 20252.282.282.282.282.27-2.56%-
Aug 29, 20252.282.342.282.342.334.46%1
Aug 28, 20252.242.242.242.242.23-1.75%-
Aug 27, 20252.282.282.282.282.27--
Aug 26, 20252.282.282.282.282.27--
Aug 25, 20252.282.282.282.282.272.70%-
Aug 22, 20252.222.222.222.222.21--
Aug 21, 20252.222.222.222.222.210.91%-
Aug 20, 20252.242.242.202.202.19-3.51%2
Aug 19, 20252.282.282.282.282.270.88%-
Aug 18, 20252.262.262.262.262.25--
Aug 15, 20252.262.262.262.262.250.89%-
Aug 14, 20252.242.242.242.242.23-0.88%-
Aug 13, 20252.262.262.262.262.250.89%-
Aug 12, 20252.242.242.242.242.230.90%-
Aug 11, 20252.222.222.222.222.21-5.93%-
Aug 8, 20252.122.362.122.362.3513.46%41
Aug 7, 20252.082.082.082.082.071.96%-
Aug 6, 20252.042.042.042.042.03-3.77%-
Aug 5, 20252.122.122.122.122.11-2.75%-
Aug 4, 20252.182.182.182.182.17-7.63%-
Aug 1, 20252.302.362.302.362.354.42%106
Jul 31, 20252.262.262.262.262.250.89%-
Jul 30, 20252.242.242.242.242.23-0.88%-
Jul 29, 20252.262.262.262.262.25-0.88%-
Jul 28, 20252.282.282.282.282.271.79%-
Jul 25, 20252.242.242.242.242.23--
Jul 24, 20252.242.242.242.242.23--
Jul 23, 20252.242.242.242.242.23--
Jul 22, 20252.242.242.242.242.230.90%-
Jul 21, 20252.222.222.222.222.21-10.48%-