Sanrio Company, Ltd. (FRA:SJ8)
Germany
· Delayed Price · Currency is EUR 29.60
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.71% | - |
| Dec 3, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Dec 2, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 1, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -3.95% | 28 |
| Nov 28, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Nov 27, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Nov 26, 2025 | 29.60 | 30.40 | 29.60 | 29.60 | 29.60 | 1.37% | 10 |
| Nov 25, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | -3.31% | - |
| Nov 24, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 21, 2025 | 30.20 | 31.00 | 30.20 | 30.40 | 30.40 | 4.11% | 3 |
| Nov 20, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 18, 2025 | 30.20 | 31.00 | 30.20 | 30.20 | 30.20 | 2.72% | 6 |
| Nov 17, 2025 | 30.00 | 31.00 | 29.40 | 29.40 | 29.40 | -8.13% | 33 |
| Nov 14, 2025 | 32.00 | 33.20 | 32.00 | 32.00 | 32.00 | - | 30 |
| Nov 13, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Nov 12, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Nov 11, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | -1.18% | - |
| Nov 10, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | -3.41% | - |
| Nov 7, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | -1.12% | 10 |
| Nov 6, 2025 | 36.60 | 37.20 | 35.60 | 35.60 | 35.60 | -13.17% | 31 |
| Nov 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Nov 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Nov 3, 2025 | 39.60 | 41.00 | 39.60 | 39.60 | 39.60 | 0.51% | 10 |
| Oct 31, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | - |
| Oct 30, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | - |
| Oct 29, 2025 | 40.00 | 41.00 | 39.40 | 39.40 | 39.40 | -3.90% | 20 |
| Oct 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | 30 |
| Oct 27, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 24, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Oct 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Oct 22, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Oct 21, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Oct 20, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | - | 10 |
| Oct 17, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 2.36% | - |
| Oct 16, 2025 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | - | - |
| Oct 15, 2025 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | 2.91% | - |
| Oct 14, 2025 | 41.40 | 42.80 | 41.20 | 41.20 | 41.20 | -6.36% | 7 |
| Oct 13, 2025 | 44.20 | 44.60 | 44.00 | 44.00 | 44.00 | 5.77% | 800 |
| Oct 10, 2025 | 43.80 | 43.80 | 41.60 | 41.60 | 41.60 | -3.70% | - |
| Oct 9, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | - | - |
| Oct 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Oct 7, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 6, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Oct 3, 2025 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | -2.23% | - |
| Oct 2, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | 4.67% | - |
| Oct 1, 2025 | 41.60 | 42.80 | 41.60 | 42.80 | 42.80 | 8.63% | - |
| Sep 30, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Sep 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Sep 26, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.02 | -1.51% | - |
| Sep 25, 2025 | 40.00 | 41.20 | 39.80 | 39.80 | 39.62 | 4.19% | 30 |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.03 | 0.53% | - |
| Sep 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.83 | -1.04% | - |
| Sep 22, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.23 | -2.04% | - |
| Sep 19, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 39.02 | -0.51% | - |
| Sep 18, 2025 | 39.40 | 40.00 | 39.40 | 39.40 | 39.22 | -0.51% | 80 |
| Sep 17, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.42 | 1.54% | - |
| Sep 16, 2025 | 40.60 | 40.60 | 39.00 | 39.00 | 38.82 | -6.70% | 72 |
| Sep 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | - | - |
| Sep 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | 2.96% | - |
| Sep 11, 2025 | 41.20 | 41.20 | 40.60 | 40.60 | 40.42 | -2.87% | - |
| Sep 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | -1.42% | - |
| Sep 9, 2025 | 43.80 | 43.80 | 42.40 | 42.40 | 42.21 | -2.75% | 2 |
| Sep 8, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.40 | -0.91% | - |
| Sep 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.80 | -2.22% | - |
| Sep 4, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.80 | 3.69% | - |
| Sep 3, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.20 | -0.91% | - |
| Sep 2, 2025 | 44.60 | 44.60 | 43.80 | 43.80 | 43.60 | -2.23% | - |
| Sep 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.60 | 2.75% | - |
| Aug 29, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | 43.40 | -1.80% | - |
| Aug 28, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.20 | 3.74% | - |
| Aug 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.61 | -3.60% | - |
| Aug 26, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.20 | -1.77% | - |
| Aug 25, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.00 | -1.74% | - |
| Aug 22, 2025 | 45.40 | 46.00 | 45.40 | 46.00 | 45.79 | 2.22% | - |
| Aug 21, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.80 | 2.74% | - |
| Aug 20, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | 43.60 | -4.37% | - |
| Aug 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.59 | -7.66% | 11 |
| Aug 18, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.38 | 6.44% | - |
| Aug 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.39 | 2.64% | - |
| Aug 14, 2025 | 46.40 | 47.20 | 45.40 | 45.40 | 45.19 | 2.71% | 206 |
| Aug 13, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | 44.00 | 7.28% | 15 |
| Aug 12, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.01 | 8.42% | 6 |
| Aug 11, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 37.83 | -0.52% | - |
| Aug 8, 2025 | 36.60 | 39.00 | 36.60 | 38.20 | 38.03 | 7.91% | 191 |
| Aug 7, 2025 | 36.00 | 36.60 | 35.40 | 35.40 | 35.24 | 1.14% | 30 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.84 | 1.16% | - |
| Aug 5, 2025 | 35.40 | 35.40 | 34.60 | 34.60 | 34.44 | -2.26% | - |
| Aug 4, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.24 | -1.12% | - |
| Aug 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.64 | 1.70% | - |
| Jul 31, 2025 | 36.00 | 37.20 | 35.20 | 35.20 | 35.04 | 1.73% | 15 |
| Jul 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | 1.76% | - |
| Jul 29, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 33.85 | 3.66% | - |
| Jul 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | -2.38% | - |
| Jul 25, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.45 | -2.33% | - |
| Jul 24, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.24 | -2.82% | - |
| Jul 23, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.24 | 2.31% | - |
| Jul 22, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.44 | - | - |
| Jul 21, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.44 | -1.70% | - |
| Jul 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.04 | -1.68% | - |