Seven & i Holdings Co., Ltd. (FRA:S6M)
Germany
· Delayed Price · Currency is EUR 11.52
-0.23 (-1.96%)
At close: Dec 5, 2025
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.96% | - |
| Dec 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.64% | - |
| Dec 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.83% | - |
| Dec 2, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% | - |
| Dec 1, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.51% | - |
| Nov 28, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3.25% | - |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.08% | - |
| Nov 26, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.72% | - |
| Nov 25, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.60% | - |
| Nov 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.89% | - |
| Nov 21, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.60% | - |
| Nov 20, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2.06% | - |
| Nov 19, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.28% | - |
| Nov 18, 2025 | 11.04 | 11.18 | 11.04 | 11.18 | 11.18 | -0.53% | 100 |
| Nov 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.04% | - |
| Nov 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.67% | - |
| Nov 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.04% | - |
| Nov 12, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.59% | - |
| Nov 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.52% | - |
| Nov 10, 2025 | 11.22 | 11.22 | 11.18 | 11.18 | 11.18 | 0.36% | 68 |
| Nov 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.83% | - |
| Nov 6, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.64% | - |
| Nov 5, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.54% | - |
| Nov 4, 2025 | 10.88 | 11.04 | 10.88 | 11.04 | 11.04 | -0.63% | 70 |
| Nov 3, 2025 | 10.92 | 11.11 | 10.92 | 11.11 | 11.11 | 1.65% | 12 |
| Oct 31, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.64% | - |
| Oct 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.43% | - |
| Oct 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.65% | - |
| Oct 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% | - |
| Oct 27, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.13% | - |
| Oct 24, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.79% | - |
| Oct 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | - |
| Oct 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.48% | - |
| Oct 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.62% | - |
| Oct 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.43% | - |
| Oct 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.22% | - |
| Oct 16, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.22% | - |
| Oct 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.63% | - |
| Oct 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 7.86% | - |
| Oct 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -4.45% | - |
| Oct 10, 2025 | 10.78 | 10.79 | 10.69 | 10.79 | 10.79 | -2.26% | 475 |
| Oct 9, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.63% | - |
| Oct 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.27% | - |
| Oct 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.95% | - |
| Oct 6, 2025 | 11.17 | 11.30 | 11.17 | 11.30 | 11.30 | -0.18% | 408 |
| Oct 3, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.80% | - |
| Oct 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.92% | - |
| Oct 1, 2025 | 11.38 | 11.45 | 11.38 | 11.45 | 11.45 | 0.66% | 50 |
| Sep 30, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.09% | - |
| Sep 29, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.83% | - |
| Sep 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.30% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.61% | - |
| Sep 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.09% | - |
| Sep 22, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.79% | - |
| Sep 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.92% | - |
| Sep 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.66% | - |
| Sep 17, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.22% | - |
| Sep 16, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.40% | - |
| Sep 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.22% | - |
| Sep 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% | - |
| Sep 11, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% | - |
| Sep 10, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1.74% | 619 |
| Sep 9, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.71% | - |
| Sep 8, 2025 | 11.27 | 11.40 | 11.27 | 11.40 | 11.40 | 2.01% | 97 |
| Sep 5, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.04% | - |
| Sep 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.81% | - |
| Sep 3, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% | - |
| Sep 2, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.03% | 585 |
| Sep 1, 2025 | 11.27 | 11.35 | 11.27 | 11.35 | 11.35 | 2.44% | 585 |
| Aug 29, 2025 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | -0.76% | 200 |
| Aug 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.02% | - |
| Aug 27, 2025 | 11.32 | 11.40 | 11.32 | 11.40 | 11.25 | - | 87 |
| Aug 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | -0.87% | - |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | -1.20% | - |
| Aug 22, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | 1.97% | - |
| Aug 21, 2025 | 11.55 | 11.62 | 11.41 | 11.41 | 11.26 | -2.27% | 1,300 |
| Aug 20, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | 0.26% | - |
| Aug 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | 0.60% | - |
| Aug 18, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | -0.52% | - |
| Aug 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.49 | -0.39% | - |
| Aug 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.53 | 0.56% | - |
| Aug 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.47 | -0.77% | 26 |
| Aug 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.56 | -1.97% | - |
| Aug 11, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | -0.50% | - |
| Aug 8, 2025 | 11.87 | 12.00 | 11.87 | 12.00 | 11.85 | 1.14% | 1,907 |
| Aug 7, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.71 | -0.92% | - |
| Aug 6, 2025 | 11.76 | 11.98 | 11.76 | 11.98 | 11.82 | 2.35% | 550 |
| Aug 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | 0.04% | - |
| Aug 4, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.55 | 0.04% | 300 |
| Aug 1, 2025 | 11.68 | 11.69 | 11.68 | 11.69 | 11.54 | -0.26% | 330 |
| Jul 31, 2025 | 11.69 | 11.72 | 11.68 | 11.72 | 11.57 | 0.34% | 770 |
| Jul 30, 2025 | 11.58 | 11.68 | 11.58 | 11.68 | 11.53 | 1.34% | 400 |
| Jul 29, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.38 | -0.13% | - |
| Jul 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | 0.22% | - |
| Jul 25, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.37 | -1.58% | - |
| Jul 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | 2.86% | - |
| Jul 23, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.23 | 2.48% | - |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | -0.89% | - |
| Jul 21, 2025 | 11.26 | 11.30 | 11.20 | 11.20 | 11.06 | -0.09% | 1,591 |