SEGRO Plc (FRA:S4VC)
Germany
· Delayed Price · Currency is EUR 8.05
+0.05 (0.63%)
At close: Dec 4, 2025
SEGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 3, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 2, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | - |
| Dec 1, 2025 | 8.05 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Nov 28, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 27, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Nov 26, 2025 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 2.60% | - |
| Nov 25, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 24, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 21, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | - | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Nov 17, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 14, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Nov 13, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 12, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Nov 11, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Nov 10, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | - |
| Nov 7, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 6, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | - |
| Nov 5, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| Nov 4, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| Nov 3, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | - |
| Oct 31, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Oct 30, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 29, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 28, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Oct 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Oct 24, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 23, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | - |
| Oct 22, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2.53% | - |
| Oct 21, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 3.27% | - |
| Oct 20, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Oct 16, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 9, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Oct 8, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Oct 7, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Oct 6, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | - |
| Oct 3, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| Oct 2, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 1, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | - |
| Sep 30, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 0.68% | 3 |
| Sep 29, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Sep 26, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Sep 25, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 23, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2.08% | - |
| Sep 22, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Sep 19, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 18, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -5.77% | - |
| Sep 17, 2025 | 7.20 | 7.80 | 7.20 | 7.80 | 7.80 | 6.85% | 300 |
| Sep 16, 2025 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 3.55% | - |
| Sep 15, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| Sep 12, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 11, 2025 | 7.05 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 10, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 9, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 1.41% | - |
| Sep 8, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 5, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | - |
| Sep 4, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 1.44% | - |
| Sep 3, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Sep 2, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Sep 1, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | - |
| Aug 29, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Aug 28, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 27, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 26, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -2.67% | - |
| Aug 25, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 3.45% | - |
| Aug 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 21, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Aug 19, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 18, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 15, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 14, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | - |
| Aug 13, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 12, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 11, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 8, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Aug 7, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -1.35% | - |
| Aug 6, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.29 | -1.33% | - |
| Aug 5, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.39 | 4.17% | 260 |
| Aug 4, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.09 | -0.69% | - |
| Aug 1, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.14 | -2.03% | - |
| Jul 31, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.29 | - | - |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 0.68% | - |
| Jul 29, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.24 | -1.34% | - |
| Jul 28, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.34 | 1.36% | - |
| Jul 25, 2025 | 7.45 | 7.60 | 7.35 | 7.35 | 7.24 | -1.34% | 920 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.34 | -0.67% | - |
| Jul 23, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.39 | -1.32% | - |
| Jul 22, 2025 | 7.60 | 7.60 | 7.55 | 7.60 | 7.49 | - | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 0.66% | - |