Sanwa Holdings Corporation (FRA:XST)
Germany
· Delayed Price · Currency is EUR 22.00
-0.80 (-3.51%)
At close: Dec 5, 2025
Sanwa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 3.64% | 200 |
| Dec 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Nov 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Nov 7, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Oct 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 793 |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| Oct 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Oct 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | 0.81% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | -1.60% | - |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | -0.79% | - |
| Sep 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.84 | -0.79% | - |
| Sep 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | -0.78% | - |
| Sep 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.23 | 0.79% | - |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | -1.55% | - |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.43 | -1.53% | - |
| Sep 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.83 | -3.68% | - |
| Sep 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | 0.74% | - |
| Sep 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | -0.74% | - |
| Sep 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | - | - |
| Sep 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | -2.16% | - |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.40 | 0.72% | - |
| Sep 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | - | - |
| Sep 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | - | - |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | 2.22% | - |
| Sep 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | -2.88% | - |
| Sep 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.40 | - | - |
| Sep 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.40 | 0.72% | - |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | -2.82% | - |
| Aug 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.99 | 4.41% | - |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | - | - |
| Aug 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | -2.16% | - |
| Aug 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.40 | 0.72% | - |
| Aug 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | -0.72% | - |
| Aug 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.40 | -1.42% | - |
| Aug 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.80 | 0.71% | - |
| Aug 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.60 | 3.70% | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | -0.74% | - |
| Aug 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | -2.86% | - |
| Aug 14, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.60 | -0.71% | 16 |
| Aug 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.80 | 1.44% | - |
| Aug 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.40 | 1.46% | - |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | - | - |
| Aug 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | 0.74% | - |
| Aug 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | 0.74% | - |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | 2.27% | - |
| Aug 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.02 | 1.54% | - |
| Aug 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | 2.36% | - |
| Aug 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | 2.42% | - |
| Jul 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | -8.82% | - |
| Jul 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | -1.45% | - |
| Jul 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | - | - |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | -2.13% | - |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.80 | -0.70% | - |
| Jul 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.99 | 0.71% | - |
| Jul 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.80 | 6.82% | - |
| Jul 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.02 | -2.22% | - |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | 0.75% | - |
| Jul 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | - | - |