Sunny Optical Technology (Group) Company Limited (FRA:SXC)
Germany
· Delayed Price · Currency is EUR 7.24
-0.16 (-2.15%)
At close: Dec 3, 2025
FRA:SXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.54 | 7.63 | 7.49 | 7.55 | 7.55 | 0.32% | 930 |
| Dec 4, 2025 | 7.42 | 7.53 | 7.39 | 7.53 | 7.53 | 4.04% | - |
| Dec 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.15% | - |
| Dec 2, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.30% | - |
| Dec 1, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 5.30% | - |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.89% | - |
| Nov 27, 2025 | 7.07 | 7.08 | 7.06 | 7.06 | 7.06 | 0.64% | - |
| Nov 26, 2025 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | -2.42% | - |
| Nov 25, 2025 | 7.16 | 7.19 | 7.16 | 7.19 | 7.19 | 1.80% | - |
| Nov 24, 2025 | 7.07 | 7.07 | 7.04 | 7.07 | 7.07 | 1.52% | - |
| Nov 21, 2025 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | -1.40% | - |
| Nov 20, 2025 | 7.02 | 7.20 | 7.02 | 7.06 | 7.06 | -1.52% | 150 |
| Nov 19, 2025 | 7.14 | 7.17 | 7.14 | 7.17 | 7.17 | -0.49% | - |
| Nov 18, 2025 | 7.13 | 7.20 | 7.13 | 7.20 | 7.20 | -1.80% | - |
| Nov 17, 2025 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | -3.19% | - |
| Nov 14, 2025 | 7.52 | 7.69 | 7.52 | 7.58 | 7.58 | -0.50% | 1,582 |
| Nov 13, 2025 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -3.26% | - |
| Nov 12, 2025 | 7.85 | 8.00 | 7.85 | 7.87 | 7.87 | 3.02% | 1,000 |
| Nov 11, 2025 | 7.59 | 7.64 | 7.59 | 7.64 | 7.64 | -0.61% | - |
| Nov 10, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.67% | - |
| Nov 7, 2025 | 7.50 | 7.54 | 7.49 | 7.49 | 7.49 | -3.24% | - |
| Nov 6, 2025 | 7.76 | 7.79 | 7.74 | 7.74 | 7.74 | 0.93% | - |
| Nov 5, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.09% | - |
| Nov 4, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -4.24% | - |
| Nov 3, 2025 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | -1.51% | - |
| Oct 31, 2025 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | -1.73% | 100 |
| Oct 30, 2025 | 8.27 | 8.45 | 8.27 | 8.45 | 8.45 | -4.50% | - |
| Oct 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.25% | - |
| Oct 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.16% | - |
| Oct 27, 2025 | 8.91 | 8.91 | 8.86 | 8.86 | 8.86 | 1.07% | - |
| Oct 24, 2025 | 8.71 | 8.76 | 8.71 | 8.76 | 8.76 | 2.00% | - |
| Oct 23, 2025 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | -1.94% | - |
| Oct 22, 2025 | 8.79 | 8.79 | 8.76 | 8.76 | 8.76 | -1.08% | - |
| Oct 21, 2025 | 8.99 | 8.99 | 8.86 | 8.86 | 8.86 | 3.20% | - |
| Oct 20, 2025 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 2.67% | - |
| Oct 17, 2025 | 8.35 | 8.36 | 8.30 | 8.36 | 8.36 | -4.75% | - |
| Oct 16, 2025 | 8.72 | 8.79 | 8.72 | 8.78 | 8.78 | 0.53% | - |
| Oct 15, 2025 | 8.74 | 8.75 | 8.71 | 8.73 | 8.73 | 3.53% | 1,000 |
| Oct 14, 2025 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -5.13% | - |
| Oct 13, 2025 | 8.74 | 8.89 | 8.74 | 8.89 | 8.89 | -3.96% | - |
| Oct 10, 2025 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -3.88% | - |
| Oct 9, 2025 | 9.74 | 9.74 | 9.61 | 9.63 | 9.63 | -1.96% | - |
| Oct 8, 2025 | 9.69 | 9.82 | 9.69 | 9.82 | 9.82 | 1.12% | - |
| Oct 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.33% | - |
| Oct 6, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.69% | - |
| Oct 3, 2025 | 9.70 | 9.81 | 9.70 | 9.81 | 9.81 | -0.48% | - |
| Oct 2, 2025 | 9.80 | 10.05 | 9.80 | 9.86 | 9.86 | 0.56% | 172 |
| Oct 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.27% | - |
| Sep 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.66% | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.94% | - |
| Sep 26, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | - |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.33% | - |
| Sep 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.25% | - |
| Sep 23, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | -3.57% | 181 |
| Sep 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 6.31% | - |
| Sep 19, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.36% | - |
| Sep 18, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% | 36 |
| Sep 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.92% | 45 |
| Sep 16, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | -4.22% | 200 |
| Sep 15, 2025 | 8.67 | 8.94 | 8.67 | 8.94 | 8.94 | 1.28% | 100 |
| Sep 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.15% | - |
| Sep 11, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.05% | - |
| Sep 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.59% | - |
| Sep 9, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.94% | - |
| Sep 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.81% | - |
| Sep 5, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.93% | - |
| Sep 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.30% | - |
| Sep 3, 2025 | 8.54 | 8.67 | 8.54 | 8.67 | 8.67 | -0.34% | 6 |
| Sep 2, 2025 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | -1.88% | 758 |
| Sep 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.14% | - |
| Aug 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.45% | - |
| Aug 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.07% | - |
| Aug 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.26% | 400 |
| Aug 26, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.42% | - |
| Aug 25, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.18% | - |
| Aug 22, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 3.40% | - |
| Aug 21, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.35% | - |
| Aug 20, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.55% | - |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.15% | - |
| Aug 18, 2025 | 8.09 | 8.15 | 8.05 | 8.15 | 8.15 | -1.77% | 6,000 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.06% | - |
| Aug 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -5.16% | - |
| Aug 13, 2025 | 8.78 | 9.03 | 8.78 | 9.03 | 9.03 | 8.59% | 200 |
| Aug 12, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Aug 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.07% | - |
| Aug 8, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.45% | - |
| Aug 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.77% | - |
| Aug 6, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.30% | - |
| Aug 5, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.26% | - |
| Aug 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.11% | - |
| Aug 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.60% | - |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.67% | - |
| Jul 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.45% | - |
| Jul 29, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.07% | - |
| Jul 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.19% | - |
| Jul 25, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.67% | - |
| Jul 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.87% | - |
| Jul 23, 2025 | 7.94 | 8.27 | 7.94 | 8.27 | 8.27 | 4.21% | 1,200 |
| Jul 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.75% | - |
| Jul 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.28% | - |