Sanlorenzo S.p.A. (FRA:6SZA)
Germany
· Delayed Price · Currency is EUR 29.90
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:05 AM CET
Sanlorenzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.05 | 30.00 | 28.05 | 30.00 | 30.00 | 3.09% | 66 |
| Dec 3, 2025 | 28.25 | 29.50 | 28.25 | 29.10 | 29.10 | -1.19% | - |
| Dec 2, 2025 | 29.10 | 29.65 | 29.10 | 29.45 | 29.45 | -0.34% | - |
| Dec 1, 2025 | 28.90 | 29.60 | 28.90 | 29.55 | 29.55 | -0.84% | - |
| Nov 28, 2025 | 28.75 | 29.80 | 28.75 | 29.80 | 29.80 | 0.85% | - |
| Nov 27, 2025 | 28.15 | 29.55 | 28.15 | 29.55 | 29.55 | 1.55% | - |
| Nov 26, 2025 | 27.95 | 29.10 | 27.95 | 29.10 | 29.10 | 1.22% | - |
| Nov 25, 2025 | 27.85 | 28.75 | 27.85 | 28.75 | 28.75 | - | - |
| Nov 24, 2025 | 27.35 | 28.75 | 27.35 | 28.75 | 28.75 | 1.95% | - |
| Nov 21, 2025 | 27.25 | 28.30 | 27.25 | 28.20 | 28.20 | -0.88% | - |
| Nov 20, 2025 | 27.70 | 28.85 | 27.70 | 28.45 | 28.45 | -1.39% | - |
| Nov 19, 2025 | 27.55 | 28.85 | 27.55 | 28.85 | 28.85 | 1.05% | - |
| Nov 18, 2025 | 28.15 | 29.00 | 28.15 | 28.55 | 28.55 | -3.06% | - |
| Nov 17, 2025 | 28.05 | 29.70 | 28.05 | 29.45 | 29.45 | 3.88% | - |
| Nov 14, 2025 | 28.40 | 29.15 | 28.35 | 28.35 | 28.35 | -4.38% | - |
| Nov 13, 2025 | 29.00 | 29.80 | 29.00 | 29.65 | 29.65 | -1.82% | - |
| Nov 12, 2025 | 28.20 | 30.20 | 28.20 | 30.20 | 30.20 | 2.20% | - |
| Nov 11, 2025 | 29.85 | 29.85 | 28.30 | 29.55 | 29.55 | -3.27% | 42 |
| Nov 10, 2025 | 31.00 | 32.75 | 30.55 | 30.55 | 30.55 | -4.38% | - |
| Nov 7, 2025 | 30.95 | 32.20 | 30.95 | 31.95 | 31.95 | -0.62% | - |
| Nov 6, 2025 | 31.20 | 32.50 | 31.20 | 32.15 | 32.15 | -0.62% | - |
| Nov 5, 2025 | 31.90 | 32.55 | 31.90 | 32.35 | 32.35 | -1.52% | - |
| Nov 4, 2025 | 32.35 | 33.10 | 32.35 | 32.85 | 32.85 | -1.65% | - |
| Nov 3, 2025 | 32.20 | 33.60 | 32.20 | 33.40 | 33.40 | 0.30% | - |
| Oct 31, 2025 | 32.35 | 33.60 | 32.35 | 33.30 | 33.30 | -0.89% | - |
| Oct 30, 2025 | 32.30 | 33.65 | 32.30 | 33.60 | 33.60 | -0.30% | - |
| Oct 29, 2025 | 32.80 | 33.95 | 32.80 | 33.70 | 33.70 | -1.17% | - |
| Oct 28, 2025 | 33.05 | 34.25 | 33.05 | 34.10 | 34.10 | -0.29% | - |
| Oct 27, 2025 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 1.18% | - |
| Oct 24, 2025 | 32.50 | 34.10 | 32.50 | 33.80 | 33.80 | 0.15% | - |
| Oct 23, 2025 | 32.45 | 33.90 | 32.45 | 33.75 | 33.75 | 1.20% | - |
| Oct 22, 2025 | 32.30 | 33.35 | 32.30 | 33.35 | 33.35 | 0.15% | - |
| Oct 21, 2025 | 32.40 | 33.45 | 32.40 | 33.30 | 33.30 | - | - |
| Oct 20, 2025 | 32.05 | 33.40 | 32.05 | 33.30 | 33.30 | 0.45% | - |
| Oct 17, 2025 | 32.40 | 33.15 | 32.40 | 33.15 | 33.15 | -0.75% | - |
| Oct 16, 2025 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | -1.76% | - |
| Oct 15, 2025 | 32.90 | 34.40 | 32.90 | 34.00 | 34.00 | 0.89% | - |
| Oct 14, 2025 | 34.60 | 34.60 | 33.70 | 33.70 | 33.70 | -2.60% | 36 |
| Oct 13, 2025 | 33.25 | 35.05 | 33.25 | 34.60 | 34.60 | -1.28% | - |
| Oct 10, 2025 | 32.80 | 35.20 | 32.80 | 35.05 | 35.05 | 2.64% | - |
| Oct 9, 2025 | 33.20 | 34.65 | 33.20 | 34.15 | 34.15 | 0.15% | - |
| Oct 8, 2025 | 32.80 | 34.20 | 32.80 | 34.10 | 34.10 | -0.29% | - |
| Oct 7, 2025 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 0.15% | - |
| Oct 6, 2025 | 33.45 | 34.45 | 33.45 | 34.15 | 34.15 | -0.15% | - |
| Oct 3, 2025 | 32.90 | 34.45 | 32.90 | 34.20 | 34.20 | 0.29% | - |
| Oct 2, 2025 | 33.25 | 34.70 | 33.25 | 34.10 | 34.10 | -0.87% | - |
| Oct 1, 2025 | 33.40 | 34.60 | 33.40 | 34.40 | 34.40 | -0.29% | - |
| Sep 30, 2025 | 33.65 | 35.00 | 33.65 | 34.50 | 34.50 | -1.00% | - |
| Sep 29, 2025 | 33.00 | 34.95 | 33.00 | 34.85 | 34.85 | 0.72% | - |
| Sep 26, 2025 | 33.50 | 34.80 | 33.50 | 34.60 | 34.60 | -0.72% | - |
| Sep 25, 2025 | 33.90 | 35.15 | 33.90 | 34.85 | 34.85 | -1.55% | - |
| Sep 24, 2025 | 34.30 | 35.40 | 34.30 | 35.40 | 35.40 | -0.42% | 50 |
| Sep 23, 2025 | 33.75 | 35.55 | 33.75 | 35.55 | 35.55 | -2.34% | - |
| Sep 22, 2025 | 33.85 | 36.40 | 33.85 | 36.40 | 36.40 | 3.26% | 36 |
| Sep 19, 2025 | 33.70 | 35.25 | 33.70 | 35.25 | 35.25 | 1.00% | - |
| Sep 18, 2025 | 34.50 | 35.10 | 34.50 | 34.90 | 34.90 | -1.69% | - |
| Sep 17, 2025 | 33.25 | 35.95 | 33.25 | 35.50 | 35.50 | 2.16% | - |
| Sep 16, 2025 | 31.55 | 36.00 | 31.55 | 34.75 | 34.75 | 5.30% | 685 |
| Sep 15, 2025 | 31.20 | 33.00 | 31.20 | 33.00 | 33.00 | 0.76% | - |
| Sep 12, 2025 | 32.25 | 33.10 | 32.25 | 32.75 | 32.75 | -2.38% | - |
| Sep 11, 2025 | 32.70 | 35.00 | 32.70 | 33.55 | 33.55 | -2.75% | 554 |
| Sep 10, 2025 | 33.15 | 34.50 | 33.15 | 34.50 | 34.50 | 0.58% | - |
| Sep 9, 2025 | 33.25 | 34.40 | 33.25 | 34.30 | 34.30 | -0.29% | - |
| Sep 8, 2025 | 33.05 | 34.40 | 33.05 | 34.40 | 34.40 | -0.43% | - |
| Sep 5, 2025 | 32.25 | 34.70 | 32.25 | 34.55 | 34.55 | 3.60% | - |
| Sep 4, 2025 | 30.35 | 33.35 | 30.35 | 33.35 | 33.35 | 6.21% | - |
| Sep 3, 2025 | 30.05 | 31.40 | 30.05 | 31.40 | 31.40 | 0.16% | - |
| Sep 2, 2025 | 30.60 | 32.15 | 30.60 | 31.35 | 31.35 | -2.49% | - |
| Sep 1, 2025 | 31.00 | 32.40 | 31.00 | 32.15 | 32.15 | -1.08% | - |
| Aug 29, 2025 | 31.00 | 32.55 | 31.00 | 32.50 | 32.50 | -0.31% | - |
| Aug 28, 2025 | 30.95 | 32.95 | 30.95 | 32.60 | 32.60 | 0.62% | - |
| Aug 27, 2025 | 31.00 | 32.95 | 31.00 | 32.40 | 32.40 | 1.25% | - |
| Aug 26, 2025 | 30.90 | 32.00 | 30.90 | 32.00 | 32.00 | 0.31% | - |
| Aug 25, 2025 | 30.20 | 31.90 | 30.20 | 31.90 | 31.90 | 2.90% | - |
| Aug 22, 2025 | 29.75 | 31.00 | 29.75 | 31.00 | 31.00 | 1.97% | - |
| Aug 21, 2025 | 29.35 | 30.45 | 29.35 | 30.40 | 30.40 | 0.16% | - |
| Aug 20, 2025 | 29.65 | 30.45 | 29.65 | 30.35 | 30.35 | -0.49% | - |
| Aug 19, 2025 | 28.90 | 30.50 | 28.90 | 30.50 | 30.50 | 2.35% | - |
| Aug 18, 2025 | 28.60 | 29.95 | 28.60 | 29.80 | 29.80 | 2.23% | - |
| Aug 15, 2025 | 28.60 | 29.15 | 28.60 | 29.15 | 29.15 | -1.52% | - |
| Aug 14, 2025 | 28.55 | 29.70 | 28.55 | 29.60 | 29.60 | 1.02% | - |
| Aug 13, 2025 | 28.15 | 29.30 | 28.15 | 29.30 | 29.30 | 0.51% | - |
| Aug 12, 2025 | 28.15 | 29.45 | 28.15 | 29.15 | 29.15 | -1.02% | - |
| Aug 11, 2025 | 28.70 | 29.65 | 28.70 | 29.45 | 29.45 | -0.51% | - |
| Aug 8, 2025 | 29.00 | 30.05 | 29.00 | 29.60 | 29.60 | -1.33% | - |
| Aug 7, 2025 | 28.45 | 30.00 | 28.45 | 30.00 | 30.00 | 1.18% | - |
| Aug 6, 2025 | 28.65 | 30.05 | 28.65 | 29.65 | 29.65 | 0.17% | - |
| Aug 5, 2025 | 31.10 | 31.10 | 28.10 | 29.60 | 29.60 | 1.02% | 50 |
| Aug 4, 2025 | 27.75 | 29.30 | 27.75 | 29.30 | 29.30 | 0.34% | - |
| Aug 1, 2025 | 28.10 | 29.50 | 28.10 | 29.20 | 29.20 | -0.34% | - |
| Jul 31, 2025 | 28.55 | 29.55 | 28.55 | 29.30 | 29.30 | -0.85% | - |
| Jul 30, 2025 | 28.45 | 29.55 | 28.45 | 29.55 | 29.55 | -0.67% | - |
| Jul 29, 2025 | 28.85 | 30.00 | 28.85 | 29.75 | 29.75 | -1.33% | - |
| Jul 28, 2025 | 29.65 | 31.20 | 29.65 | 30.15 | 30.15 | -0.66% | - |
| Jul 25, 2025 | 29.15 | 30.35 | 29.15 | 30.35 | 30.35 | 0.66% | - |
| Jul 24, 2025 | 28.80 | 30.15 | 28.80 | 30.15 | 30.15 | 1.52% | - |
| Jul 23, 2025 | 28.05 | 29.70 | 28.05 | 29.70 | 29.70 | 2.06% | - |
| Jul 22, 2025 | 28.25 | 29.40 | 28.25 | 29.10 | 29.10 | -1.52% | - |
| Jul 21, 2025 | 27.70 | 29.80 | 27.70 | 29.55 | 29.55 | 2.25% | - |
| Jul 18, 2025 | 27.10 | 28.90 | 27.10 | 28.90 | 28.90 | 2.66% | - |