Sanok Rubber Company Spólka Akcyjna (FRA:1NX)
Germany
· Delayed Price · Currency is EUR 4.510
-0.020 (-0.44%)
Last updated: Dec 4, 2025, 8:02 AM CET
FRA:1NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Dec 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% | - |
| Dec 2, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.67% | - |
| Nov 28, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | - |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | - |
| Nov 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Nov 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Nov 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.66% | - |
| Nov 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Nov 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Nov 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Nov 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Nov 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | - |
| Nov 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Nov 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.06% | - |
| Nov 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Nov 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Nov 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.46% | - |
| Nov 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Oct 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.44% | - |
| Oct 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Oct 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.81% | - |
| Oct 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.01% | - |
| Oct 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.00% | - |
| Oct 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Oct 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.45% | - |
| Oct 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -8.87% | - |
| Oct 17, 2025 | 4.87 | 5.30 | 4.87 | 5.30 | 5.30 | 9.05% | 400 |
| Oct 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | - |
| Oct 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | - |
| Oct 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Oct 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Oct 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | - |
| Oct 8, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Oct 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.20% | - |
| Oct 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Oct 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Oct 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Oct 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Sep 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | - |
| Sep 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | - |
| Sep 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | - |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | - |
| Sep 23, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | - |
| Sep 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Sep 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Sep 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.95% | - |
| Sep 17, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -8.57% | - |
| Sep 16, 2025 | 5.12 | 5.60 | 5.12 | 5.60 | 5.60 | 8.11% | 20 |
| Sep 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Sep 12, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Sep 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.47% | - |
| Sep 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2.24% | - |
| Sep 9, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -13.27% | - |
| Sep 8, 2025 | 5.66 | 6.18 | 5.66 | 6.18 | 5.83 | 8.80% | 397 |
| Sep 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.36 | -0.70% | - |
| Sep 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.39 | 0.35% | 200 |
| Sep 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.37 | 0.35% | - |
| Sep 2, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.36 | 0.35% | - |
| Sep 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.34 | -0.35% | - |
| Aug 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.36 | 2.16% | - |
| Aug 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.24 | -2.80% | - |
| Aug 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.39 | -1.04% | - |
| Aug 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.45 | -6.17% | - |
| Aug 25, 2025 | 5.48 | 6.16 | 5.48 | 6.16 | 5.81 | 14.50% | 276 |
| Aug 22, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.07 | 0.37% | - |
| Aug 21, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.05 | 0.37% | - |
| Aug 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.03 | -0.37% | - |
| Aug 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.05 | 0.37% | - |
| Aug 18, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.03 | -7.93% | - |
| Aug 15, 2025 | 5.34 | 5.80 | 5.34 | 5.80 | 5.47 | 8.21% | 80 |
| Aug 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.05 | -8.22% | - |
| Aug 13, 2025 | 5.34 | 5.84 | 5.34 | 5.84 | 5.51 | 8.96% | 78 |
| Aug 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.05 | - | - |
| Aug 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.05 | 1.13% | - |
| Aug 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.00 | 1.15% | - |
| Aug 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 4.94 | - | - |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 4.94 | -0.38% | - |
| Aug 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 4.96 | 0.77% | - |
| Aug 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.92 | -0.38% | - |
| Aug 1, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 4.94 | 0.38% | - |
| Jul 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.92 | -8.10% | - |
| Jul 30, 2025 | 5.22 | 5.68 | 5.22 | 5.68 | 5.36 | 8.81% | 100 |
| Jul 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.92 | 0.38% | - |
| Jul 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | -0.76% | - |
| Jul 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 4.94 | 1.55% | - |
| Jul 24, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 4.87 | - | - |
| Jul 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 4.87 | -7.86% | - |
| Jul 22, 2025 | 5.16 | 5.60 | 5.16 | 5.60 | 5.28 | 8.95% | 1 |
| Jul 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | 0.78% | - |
| Jul 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.81 | -0.39% | - |