Sega Sammy Holdings Inc. (FRA:RYU)
Germany
· Delayed Price · Currency is EUR 14.25
-0.46 (-3.13%)
At close: Dec 5, 2025
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 3.05% | - |
| Dec 3, 2025 | 14.46 | 14.46 | 14.28 | 14.28 | 14.28 | -1.72% | - |
| Dec 2, 2025 | 14.73 | 14.73 | 14.53 | 14.53 | 14.53 | -0.95% | - |
| Dec 1, 2025 | 14.79 | 14.79 | 14.67 | 14.67 | 14.67 | 1.21% | - |
| Nov 28, 2025 | 14.65 | 14.65 | 14.49 | 14.49 | 14.49 | -0.38% | - |
| Nov 27, 2025 | 14.78 | 14.78 | 14.55 | 14.55 | 14.55 | -1.69% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.21% | - |
| Nov 25, 2025 | 14.51 | 14.51 | 14.48 | 14.48 | 14.48 | -0.17% | - |
| Nov 24, 2025 | 14.63 | 14.63 | 14.50 | 14.50 | 14.50 | -0.48% | - |
| Nov 21, 2025 | 14.56 | 14.57 | 14.56 | 14.57 | 14.57 | 6.94% | - |
| Nov 20, 2025 | 14.17 | 14.17 | 13.63 | 13.63 | 13.63 | -2.33% | - |
| Nov 19, 2025 | 13.98 | 13.98 | 13.95 | 13.95 | 13.95 | 0.32% | - |
| Nov 18, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.79% | - |
| Nov 17, 2025 | 14.01 | 14.01 | 13.66 | 13.66 | 13.66 | -2.81% | - |
| Nov 14, 2025 | 13.82 | 14.06 | 13.82 | 14.06 | 14.06 | 3.96% | - |
| Nov 13, 2025 | 13.78 | 13.78 | 13.52 | 13.52 | 13.52 | -3.81% | - |
| Nov 12, 2025 | 14.16 | 14.67 | 14.06 | 14.06 | 14.06 | -1.40% | 250 |
| Nov 11, 2025 | 14.14 | 14.26 | 14.14 | 14.26 | 14.26 | 4.01% | - |
| Nov 10, 2025 | 13.80 | 13.80 | 13.71 | 13.71 | 13.71 | -5.65% | - |
| Nov 7, 2025 | 14.79 | 15.00 | 14.53 | 14.53 | 14.53 | -4.72% | 104 |
| Nov 6, 2025 | 15.51 | 15.51 | 15.25 | 15.25 | 15.25 | -4.06% | - |
| Nov 5, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.69% | - |
| Nov 4, 2025 | 15.81 | 16.00 | 15.81 | 16.00 | 16.00 | 6.60% | 100 |
| Nov 3, 2025 | 15.85 | 15.99 | 15.01 | 15.01 | 15.01 | -4.12% | 40 |
| Oct 31, 2025 | 15.81 | 15.81 | 15.66 | 15.66 | 15.66 | 2.69% | - |
| Oct 30, 2025 | 15.62 | 15.62 | 15.25 | 15.25 | 15.25 | -0.85% | - |
| Oct 29, 2025 | 15.70 | 15.70 | 15.38 | 15.38 | 15.38 | -3.48% | - |
| Oct 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -2.00% | - |
| Oct 27, 2025 | 16.26 | 16.72 | 16.26 | 16.26 | 16.26 | - | 40 |
| Oct 24, 2025 | 16.15 | 16.26 | 16.15 | 16.26 | 16.26 | -2.11% | - |
| Oct 23, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.79% | - |
| Oct 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.55% | - |
| Oct 21, 2025 | 17.05 | 17.05 | 16.74 | 16.74 | 16.74 | 2.42% | - |
| Oct 20, 2025 | 16.38 | 16.38 | 16.34 | 16.34 | 16.34 | 1.02% | - |
| Oct 17, 2025 | 16.16 | 16.40 | 16.16 | 16.18 | 16.18 | -3.03% | 52 |
| Oct 16, 2025 | 16.19 | 16.68 | 16.19 | 16.68 | 16.68 | 2.55% | 1 |
| Oct 15, 2025 | 16.42 | 16.42 | 16.27 | 16.27 | 16.27 | -0.25% | - |
| Oct 14, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -3.38% | - |
| Oct 13, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 4.42% | - |
| Oct 10, 2025 | 16.90 | 16.90 | 16.16 | 16.16 | 16.16 | -6.59% | - |
| Oct 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.32% | - |
| Oct 8, 2025 | 17.34 | 17.34 | 17.08 | 17.08 | 17.08 | 1.34% | - |
| Oct 7, 2025 | 17.19 | 17.19 | 16.85 | 16.85 | 16.85 | -4.18% | - |
| Oct 6, 2025 | 17.34 | 17.59 | 17.34 | 17.59 | 17.59 | 1.03% | - |
| Oct 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.34% | - |
| Oct 2, 2025 | 17.65 | 17.65 | 17.47 | 17.47 | 17.47 | -3.32% | - |
| Oct 1, 2025 | 17.83 | 18.07 | 17.83 | 18.07 | 18.07 | 2.93% | 1 |
| Sep 30, 2025 | 17.86 | 17.86 | 17.55 | 17.55 | 17.55 | -0.79% | - |
| Sep 29, 2025 | 17.90 | 17.90 | 17.69 | 17.69 | 17.69 | -1.06% | - |
| Sep 26, 2025 | 18.09 | 18.09 | 17.88 | 17.88 | 17.73 | 1.48% | - |
| Sep 25, 2025 | 17.75 | 17.75 | 17.62 | 17.62 | 17.47 | -3.79% | - |
| Sep 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.16 | 2.58% | - |
| Sep 23, 2025 | 17.55 | 17.86 | 17.55 | 17.86 | 17.70 | 1.42% | - |
| Sep 22, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.45 | 2.50% | - |
| Sep 19, 2025 | 17.38 | 17.38 | 17.18 | 17.18 | 17.03 | -3.62% | - |
| Sep 18, 2025 | 17.88 | 18.42 | 17.82 | 17.82 | 17.67 | -0.72% | 15 |
| Sep 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | 2.22% | - |
| Sep 16, 2025 | 17.99 | 17.99 | 17.56 | 17.56 | 17.41 | -1.40% | - |
| Sep 15, 2025 | 18.09 | 18.09 | 17.81 | 17.81 | 17.66 | -0.03% | - |
| Sep 12, 2025 | 18.14 | 18.14 | 17.82 | 17.82 | 17.66 | -0.92% | - |
| Sep 11, 2025 | 18.09 | 18.09 | 17.98 | 17.98 | 17.82 | -2.52% | - |
| Sep 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.29 | 1.15% | - |
| Sep 9, 2025 | 18.45 | 18.45 | 18.24 | 18.24 | 18.08 | 1.50% | - |
| Sep 8, 2025 | 18.10 | 18.10 | 17.97 | 17.97 | 17.81 | 1.18% | - |
| Sep 5, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | -0.56% | - |
| Sep 4, 2025 | 17.80 | 17.86 | 17.80 | 17.86 | 17.70 | 2.53% | - |
| Sep 3, 2025 | 17.60 | 18.08 | 17.42 | 17.42 | 17.26 | -1.22% | 1 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.63 | 17.63 | 17.48 | -0.59% | - |
| Sep 1, 2025 | 17.85 | 17.85 | 17.74 | 17.74 | 17.58 | 2.19% | - |
| Aug 29, 2025 | 17.85 | 17.85 | 17.36 | 17.36 | 17.21 | -1.11% | - |
| Aug 28, 2025 | 17.78 | 17.78 | 17.55 | 17.55 | 17.40 | -0.06% | - |
| Aug 27, 2025 | 17.81 | 17.81 | 17.56 | 17.56 | 17.41 | -1.57% | - |
| Aug 26, 2025 | 18.06 | 18.06 | 17.84 | 17.84 | 17.69 | -2.09% | - |
| Aug 25, 2025 | 18.53 | 18.53 | 18.22 | 18.22 | 18.06 | -3.55% | - |
| Aug 22, 2025 | 18.99 | 18.99 | 18.89 | 18.89 | 18.73 | 0.13% | - |
| Aug 21, 2025 | 18.90 | 18.90 | 18.87 | 18.87 | 18.70 | 0.96% | - |
| Aug 20, 2025 | 19.05 | 19.05 | 18.69 | 18.69 | 18.52 | -3.76% | - |
| Aug 19, 2025 | 19.65 | 19.65 | 19.42 | 19.42 | 19.25 | -1.07% | - |
| Aug 18, 2025 | 19.73 | 19.73 | 19.63 | 19.63 | 19.46 | 2.99% | - |
| Aug 15, 2025 | 19.44 | 19.44 | 19.06 | 19.06 | 18.89 | -0.34% | - |
| Aug 14, 2025 | 19.48 | 19.48 | 19.12 | 19.12 | 18.95 | -0.70% | - |
| Aug 13, 2025 | 19.76 | 19.76 | 19.26 | 19.26 | 19.09 | -0.98% | - |
| Aug 12, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.28 | 2.15% | - |
| Aug 11, 2025 | 18.96 | 19.04 | 18.96 | 19.04 | 18.87 | -0.05% | - |
| Aug 8, 2025 | 18.93 | 19.05 | 18.93 | 19.05 | 18.88 | 5.89% | - |
| Aug 7, 2025 | 18.17 | 18.17 | 17.99 | 17.99 | 17.83 | 0.42% | - |
| Aug 6, 2025 | 18.18 | 18.18 | 17.91 | 17.91 | 17.76 | 0.99% | - |
| Aug 5, 2025 | 18.02 | 18.02 | 17.74 | 17.74 | 17.58 | -0.70% | - |
| Aug 4, 2025 | 17.93 | 17.93 | 17.86 | 17.86 | 17.71 | -0.75% | - |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 2.68% | - |
| Jul 31, 2025 | 18.17 | 18.53 | 17.53 | 17.53 | 17.37 | -0.82% | 12 |
| Jul 30, 2025 | 17.82 | 17.82 | 17.67 | 17.67 | 17.52 | 1.17% | - |
| Jul 29, 2025 | 17.65 | 17.65 | 17.47 | 17.47 | 17.31 | 2.13% | - |
| Jul 28, 2025 | 17.34 | 17.34 | 17.10 | 17.10 | 16.95 | -0.93% | - |
| Jul 25, 2025 | 17.64 | 17.64 | 17.26 | 17.26 | 17.11 | -0.92% | 55 |
| Jul 24, 2025 | 17.91 | 17.91 | 17.42 | 17.42 | 17.27 | -0.97% | - |
| Jul 23, 2025 | 17.60 | 17.67 | 17.59 | 17.59 | 17.44 | 0.20% | - |
| Jul 22, 2025 | 17.80 | 18.00 | 17.56 | 17.56 | 17.40 | -0.82% | 4 |
| Jul 21, 2025 | 17.94 | 17.94 | 17.70 | 17.70 | 17.55 | -0.98% | - |
| Jul 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.72 | 0.70% | - |