SRV Yhtiöt Oyj (FRA:B7J1)
Germany
· Delayed Price · Currency is EUR 4.360
-0.050 (-1.13%)
At close: Dec 4, 2025
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| Dec 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.13% | - |
| Dec 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | - |
| Dec 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Dec 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.24% | 1,000 |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Nov 27, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Nov 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Nov 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Nov 20, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -0.41% | 1,444 |
| Nov 19, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.60% | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Nov 17, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.33% | - |
| Nov 14, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Nov 13, 2025 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 3.15% | 300 |
| Nov 12, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | - |
| Nov 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | - |
| Nov 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.39% | - |
| Nov 7, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Nov 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.70% | - |
| Nov 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Nov 4, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.17% | - |
| Nov 3, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | - |
| Oct 31, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Oct 29, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | - |
| Oct 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.45% | - |
| Oct 27, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | - |
| Oct 24, 2025 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 0.60% | 500 |
| Oct 23, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.81% | - |
| Oct 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.79% | - |
| Oct 21, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.62% | - |
| Oct 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | - |
| Oct 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.21% | - |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.20% | - |
| Oct 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Oct 14, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | - |
| Oct 13, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Oct 10, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Oct 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | - |
| Oct 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.56% | - |
| Oct 7, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.58% | - |
| Oct 6, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| 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 | - | - |
| Sep 30, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.20% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.73% | - |
| Sep 26, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 2.40% | 958 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Sep 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Sep 23, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Sep 22, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Sep 19, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.41% | - |
| Sep 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -5.51% | - |
| Sep 17, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 3.14% | 350 |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Sep 15, 2025 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 1.15% | 500 |
| Sep 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Sep 10, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | - |
| Sep 9, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Sep 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.28% | - |
| Sep 5, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.10% | - |
| Sep 4, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | 5.36 | 2.29% | 150 |
| Sep 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Sep 1, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Aug 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Aug 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Aug 26, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Aug 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Aug 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | - |
| Aug 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | - |
| Aug 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | - |
| Aug 18, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Aug 15, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Aug 14, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | - |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Aug 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | - |
| Aug 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Aug 8, 2025 | 5.34 | 5.34 | 5.12 | 5.12 | 5.12 | -1.16% | 930 |
| Aug 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | - |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Aug 5, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Aug 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Aug 1, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Jul 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.51% | - |
| Jul 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | - |
| Jul 28, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.14% | - |
| Jul 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | - |
| Jul 23, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Jul 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | - |
| Jul 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |