Shenzhou International Group Holdings Limited (FRA:S6L)
Germany
· Delayed Price · Currency is EUR 7.25
-0.60 (-7.64%)
Last updated: Dec 4, 2025, 8:03 AM CET
FRA:S6L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.64% | - |
| Dec 3, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 3.29% | 50 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Dec 1, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 3.29% | 146 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Nov 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Nov 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Nov 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Nov 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Nov 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5.41% | - |
| Nov 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Nov 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Nov 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 30, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Oct 27, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Oct 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Oct 22, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.76% | 220 |
| Oct 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Oct 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.11% | - |
| Oct 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 2, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 6.82% | - |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Sep 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 29, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 0.78% | 250 |
| Sep 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Sep 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Sep 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Sep 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Sep 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Sep 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | 0.78% | - |
| Sep 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | - | - |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -5.19% | - |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | 5.47% | 400 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | -0.78% | - |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | -3.73% | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | 6.35% | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | -2.33% | - |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | -4.44% | - |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | - | - |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | 1.50% | - |
| Aug 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | 3.10% | - |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.30 | 1.57% | - |
| Aug 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | -0.78% | - |
| Aug 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | 3.23% | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | - |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | -0.80% | - |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | 1.63% | - |
| Aug 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - | - |
| Aug 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | 1.65% | - |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | 0.83% | - |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | -0.83% | - |
| Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | - | - |
| Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | 0.83% | - |
| Aug 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | -2.44% | - |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | -0.81% | 100 |
| Jul 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | -5.34% | - |
| Jul 30, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.40 | -2.96% | 5 |
| Jul 29, 2025 | 6.40 | 6.75 | 6.40 | 6.75 | 6.59 | 8.87% | 217 |
| Jul 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | 0.81% | - |
| Jul 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | -3.15% | - |
| Jul 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | - | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | - | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | 1.60% | - |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | 2.46% | - |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | 0.83% | - |