Sienna Senior Living Inc. (FRA:636)
Germany
· Delayed Price · Currency is EUR 12.30
+0.10 (0.82%)
At close: Dec 4, 2025
Sienna Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Dec 4, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | - |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Dec 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | - | - |
| Nov 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 0.79% | - |
| Nov 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.55 | 1.61% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - | - |
| Nov 21, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.35 | 1.64% | - |
| Nov 20, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.15 | -1.61% | - |
| Nov 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | -2.36% | - |
| Nov 18, 2025 | 12.10 | 12.70 | 12.10 | 12.70 | 12.65 | 2.42% | 194 |
| Nov 17, 2025 | 11.80 | 12.40 | 11.80 | 12.40 | 12.35 | 3.33% | 2,492 |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 2.56% | 2 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.66 | 2.63% | - |
| Nov 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - | - |
| Nov 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | -1.72% | - |
| Nov 10, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.56 | -0.85% | - |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | 0.86% | - |
| Nov 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | -0.85% | - |
| Nov 5, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.66 | 0.86% | - |
| Nov 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | - | - |
| Nov 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 1.75% | - |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | -0.87% | - |
| Oct 30, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.41 | -0.86% | - |
| Oct 29, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.51 | -0.85% | - |
| Oct 28, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.61 | -1.68% | - |
| Oct 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | -1.65% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | 1.68% | 1 |
| Oct 23, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.81 | 0.85% | - |
| Oct 22, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.71 | 0.85% | - |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | -0.85% | - |
| Oct 20, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.71 | 2.61% | 5,000 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 3.60% | 2 |
| Oct 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - | - |
| Oct 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 2.78% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -1.82% | - |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | -0.90% | - |
| Oct 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Oct 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | - | - |
| Oct 8, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.21 | -0.88% | - |
| Oct 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | -0.87% | - |
| Oct 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | -0.86% | - |
| Oct 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | - | - |
| Oct 2, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.51 | - | - |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | 2.65% | 19 |
| Sep 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | 0.89% | - |
| Sep 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 0.90% | - |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 1.83% | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | -0.91% | - |
| Sep 24, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.87 | - | - |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | - |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 0.92% | - |
| Sep 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | - |
| Sep 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | - |
| Sep 17, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.77 | -1.80% | - |
| Sep 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | -4.31% | - |
| Sep 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | 6.42% | 4 |
| Sep 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | - |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | -1.80% | - |
| Sep 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - | - |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 1.83% | 200 |
| Sep 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | 0.93% | - |
| Sep 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Sep 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Sep 3, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.67 | -0.92% | - |
| Sep 2, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.77 | 0.93% | - |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Aug 29, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.67 | -0.92% | - |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | 0.93% | - |
| Aug 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | - | - |
| Aug 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | -0.92% | - |
| Aug 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | -0.91% | - |
| Aug 22, 2025 | 10.90 | 11.30 | 10.90 | 11.00 | 10.82 | 0.92% | 1,000 |
| Aug 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.72 | -0.91% | - |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.82 | -0.90% | - |
| Aug 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.92 | -0.89% | - |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.01 | -0.88% | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.11 | 0.89% | - |
| Aug 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.01 | -3.45% | - |
| Aug 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.41 | -2.52% | - |
| Aug 12, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.70 | 0.85% | 96 |
| Aug 11, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.60 | 4.42% | 55 |
| Aug 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.11 | - | - |
| Aug 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.11 | - | - |
| Aug 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.11 | 1.80% | - |
| Aug 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.92 | -2.63% | - |
| Aug 4, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.21 | 2.70% | 81 |
| Aug 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.92 | -0.89% | - |
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.01 | - | - |
| Jul 30, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.97 | 1.82% | - |
| Jul 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | -0.90% | - |
| Jul 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | - | - |
| Jul 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | - | - |
| Jul 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | -0.89% | - |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.97 | -1.75% | - |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.16 | -0.87% | - |
| Jul 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | - | - |