Grupo Empresarial San José, S.A. (FRA:80E)
Germany
· Delayed Price · Currency is EUR 7.60
-0.07 (-0.91%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:80E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.60 | 7.60 | 7.49 | 7.49 | 7.49 | -2.35% | - |
| Dec 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% | - |
| Dec 3, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Dec 2, 2025 | 7.45 | 7.68 | 7.45 | 7.68 | 7.68 | 3.23% | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -1.98% | - |
| Nov 28, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -0.39% | - |
| Nov 27, 2025 | 7.53 | 7.62 | 7.53 | 7.62 | 7.62 | 1.06% | - |
| Nov 26, 2025 | 7.34 | 7.54 | 7.34 | 7.54 | 7.54 | 3.01% | - |
| Nov 25, 2025 | 7.13 | 7.32 | 7.13 | 7.32 | 7.32 | 2.66% | - |
| Nov 24, 2025 | 7.19 | 7.19 | 7.13 | 7.13 | 7.13 | -0.70% | - |
| Nov 21, 2025 | 6.67 | 7.18 | 6.67 | 7.18 | 7.18 | 6.21% | - |
| Nov 20, 2025 | 6.98 | 6.98 | 6.76 | 6.76 | 6.76 | -2.17% | - |
| Nov 19, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.29% | - |
| Nov 18, 2025 | 7.01 | 7.02 | 6.89 | 6.89 | 6.89 | -2.55% | 130 |
| Nov 17, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | 0.28% | - |
| Nov 14, 2025 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Nov 13, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -0.14% | - |
| Nov 12, 2025 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | 0.71% | - |
| Nov 11, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.42% | - |
| Nov 10, 2025 | 7.01 | 7.09 | 7.01 | 7.09 | 7.09 | 1.72% | - |
| Nov 7, 2025 | 7.07 | 7.07 | 6.97 | 6.97 | 6.97 | -1.41% | - |
| Nov 6, 2025 | 7.01 | 7.07 | 7.01 | 7.07 | 7.07 | 4.28% | - |
| Nov 5, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.73% | - |
| Nov 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.87% | - |
| Nov 3, 2025 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | -0.43% | - |
| Oct 31, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.92 | 0.29% | - |
| Oct 30, 2025 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 29, 2025 | 7.22 | 7.22 | 6.90 | 6.90 | 6.90 | -4.43% | - |
| Oct 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | - |
| Oct 27, 2025 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | 0.56% | - |
| Oct 24, 2025 | 7.13 | 7.19 | 7.13 | 7.19 | 7.19 | 1.13% | - |
| Oct 23, 2025 | 6.95 | 7.11 | 6.95 | 7.11 | 7.11 | 2.60% | - |
| Oct 22, 2025 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | -1.00% | - |
| Oct 21, 2025 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Oct 20, 2025 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 1.87% | - |
| Oct 17, 2025 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | -1.28% | - |
| Oct 16, 2025 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | -0.84% | - |
| Oct 15, 2025 | 7.33 | 7.33 | 7.11 | 7.11 | 7.11 | -2.60% | - |
| Oct 14, 2025 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | 3.84% | - |
| Oct 13, 2025 | 6.95 | 7.03 | 6.95 | 7.03 | 7.03 | 2.33% | - |
| Oct 10, 2025 | 6.80 | 7.01 | 6.80 | 6.87 | 6.87 | 1.33% | - |
| Oct 9, 2025 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Oct 8, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Oct 7, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.58% | - |
| Oct 6, 2025 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 0.75% | - |
| Oct 3, 2025 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | 1.52% | - |
| Oct 2, 2025 | 6.61 | 6.61 | 6.56 | 6.56 | 6.56 | -0.61% | - |
| Oct 1, 2025 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | 0.46% | - |
| Sep 30, 2025 | 6.47 | 6.57 | 6.47 | 6.57 | 6.57 | 1.55% | - |
| Sep 29, 2025 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | -0.46% | - |
| Sep 26, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -0.15% | - |
| Sep 25, 2025 | 6.56 | 6.56 | 6.51 | 6.51 | 6.51 | 0.46% | - |
| Sep 24, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.47% | - |
| Sep 23, 2025 | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | -2.12% | - |
| Sep 22, 2025 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | -0.60% | - |
| Sep 19, 2025 | 6.56 | 6.63 | 6.56 | 6.63 | 6.63 | 1.07% | - |
| Sep 18, 2025 | 6.65 | 6.65 | 6.56 | 6.56 | 6.56 | -1.65% | - |
| Sep 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.49% | - |
| Sep 16, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.44% | - |
| Sep 15, 2025 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 1.04% | - |
| Sep 12, 2025 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 0.45% | - |
| Sep 11, 2025 | 6.65 | 6.71 | 6.65 | 6.71 | 6.71 | 0.60% | - |
| Sep 10, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.30% | - |
| Sep 9, 2025 | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | 1.06% | - |
| Sep 8, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| Sep 5, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | - |
| Sep 4, 2025 | 6.46 | 6.55 | 6.46 | 6.55 | 6.55 | 1.55% | - |
| Sep 3, 2025 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | -1.38% | - |
| Sep 2, 2025 | 6.72 | 6.72 | 6.54 | 6.54 | 6.54 | -2.82% | - |
| Sep 1, 2025 | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | 0.90% | - |
| Aug 29, 2025 | 6.90 | 6.90 | 6.67 | 6.67 | 6.67 | -3.33% | - |
| Aug 28, 2025 | 6.68 | 6.90 | 6.68 | 6.90 | 6.90 | 3.29% | - |
| Aug 27, 2025 | 6.78 | 6.78 | 6.68 | 6.68 | 6.68 | -1.33% | - |
| Aug 26, 2025 | 6.84 | 6.84 | 6.77 | 6.77 | 6.77 | -2.17% | - |
| Aug 25, 2025 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Aug 22, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.71% | - |
| Aug 21, 2025 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 0.29% | - |
| Aug 20, 2025 | 7.05 | 7.05 | 6.99 | 6.99 | 6.99 | -0.85% | - |
| Aug 19, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.26% | - |
| Aug 18, 2025 | 7.13 | 7.23 | 7.12 | 7.14 | 7.14 | 1.28% | 945 |
| Aug 15, 2025 | 6.69 | 7.15 | 6.69 | 7.05 | 7.05 | 5.70% | 292 |
| Aug 14, 2025 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 0.76% | - |
| Aug 13, 2025 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 1.38% | - |
| Aug 12, 2025 | 6.57 | 6.57 | 6.53 | 6.53 | 6.53 | -0.31% | - |
| Aug 11, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 5.14% | - |
| Aug 8, 2025 | 6.17 | 6.23 | 6.17 | 6.23 | 6.23 | 0.97% | - |
| Aug 7, 2025 | 6.01 | 6.17 | 6.01 | 6.17 | 6.17 | 3.18% | - |
| Aug 6, 2025 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | - | - |
| Aug 5, 2025 | 6.09 | 6.09 | 5.98 | 5.98 | 5.98 | -1.32% | - |
| Aug 4, 2025 | 6.17 | 6.17 | 6.06 | 6.06 | 6.06 | 0.83% | - |
| Aug 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% | - |
| Jul 31, 2025 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | -0.17% | - |
| Jul 30, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | -0.17% | - |
| Jul 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.17% | - |
| Jul 28, 2025 | 6.24 | 6.24 | 6.06 | 6.06 | 6.06 | -1.94% | - |
| Jul 25, 2025 | 6.15 | 6.20 | 6.15 | 6.18 | 6.18 | 0.49% | - |
| Jul 24, 2025 | 6.34 | 6.34 | 6.15 | 6.15 | 6.15 | -3.00% | - |
| Jul 23, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.12% | - |
| Jul 22, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 0.48% | - |
| Jul 21, 2025 | 6.22 | 6.30 | 6.22 | 6.24 | 6.24 | -2.35% | - |