SITC International Holdings Company Limited (FRA:7S8)
Germany
· Delayed Price · Currency is EUR 2.960
0.00 (0.00%)
At close: Dec 4, 2025
FRA:7S8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 671 |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 3, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -1.33% | 450 |
| Dec 2, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 1.35% | 3,739 |
| Dec 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Nov 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Nov 25, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 630 |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Nov 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Nov 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Nov 18, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | -3.07% | 2,486 |
| Nov 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Nov 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Nov 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Nov 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Nov 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Nov 7, 2025 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 3.53% | 285 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Nov 5, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 4,664 |
| Nov 4, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | -0.58% | 8,621 |
| Nov 3, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 8.23% | 1,000 |
| Oct 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 30, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -2.53% | - |
| Oct 29, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 3.27% | 3,000 |
| Oct 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Oct 24, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -1.31% | 1,350 |
| Oct 23, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 2.00% | 500 |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 1,042 |
| Oct 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Oct 20, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 2.60% | 1,000 |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Oct 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Oct 13, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | -0.61% | 200 |
| Oct 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 8, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 7.14% | 1,174 |
| Oct 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Oct 2, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -1.26% | 659 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Sep 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Sep 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Sep 25, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -2.48% | 650 |
| Sep 24, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 5.23% | 1,000 |
| Sep 23, 2025 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | -3.16% | 1,356 |
| Sep 22, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | -3.66% | 2,195 |
| Sep 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Sep 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | 260 |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Sep 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Sep 12, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -0.58% | 3,400 |
| Sep 11, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 5.49% | 1,330 |
| Sep 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 8, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 4.58% | 527 |
| Sep 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Sep 3, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 661 |
| Sep 2, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.68% | 2,384 |
| Sep 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Aug 29, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.58% | 791 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.28% | - |
| Aug 27, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.24 | 1.81% | 4,216 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.18 | - | - |
| Aug 25, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.18 | 0.61% | 428 |
| Aug 22, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.16 | 1.85% | 500 |
| Aug 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.10 | 0.62% | - |
| Aug 20, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.08 | 0.63% | 3,100 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.06 | 3.23% | - |
| Aug 18, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 2.97 | 3.33% | 1,083 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.87 | 2.04% | 750 |
| Aug 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.81 | -2.00% | - |
| Aug 13, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 2.87 | 2.04% | 129 |
| Aug 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.81 | 2.08% | - |
| Aug 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.76 | -0.69% | - |
| Aug 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | 0.69% | - |
| Aug 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.76 | 0.70% | - |
| Aug 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.74 | 1.42% | - |
| Aug 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.70 | 0.71% | - |
| Aug 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.68 | -1.41% | - |
| Aug 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.72 | - | - |
| Jul 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.72 | 0.71% | - |
| Jul 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.70 | 0.71% | - |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.68 | 1.45% | - |
| Jul 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.64 | 0.73% | - |
| Jul 25, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.62 | - | - |
| Jul 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.62 | 1.48% | - |
| Jul 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.59 | -0.74% | - |
| Jul 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.60 | -0.73% | - |
| Jul 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.62 | 2.24% | - |