Get early access! Join the Twelve Data AI Assistant waitlist now.
7.60000 EUR
0.2
2.56%
Last update Oct 8, 7:27 PM CEST
Market closed
Day range
7.60000
7.85000
Previous close
7.80000
Open
7.85000
Access this stock data via API
Subscribe
Segro plc
7.60
0.20
2.56%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 7.85 7.85 7.60 7.60 -3.18% 0
Oct 07, 2025 7.80 7.80 7.75 7.80 0 0
Oct 06, 2025 7.75 7.80 7.70 7.80 0.65% 0
Oct 03, 2025 7.65 7.75 7.65 7.75 1.31% 0
Oct 02, 2025 7.75 7.75 7.65 7.65 -1.29% 0
Oct 01, 2025 7.60 7.75 7.60 7.70 1.32% 0
Sep 30, 2025 7.55 7.65 7.50 7.60 0.66% 0
Sep 29, 2025 7.55 7.55 7.50 7.55 0 0
Sep 26, 2025 7.50 7.55 7.50 7.50 0 0
Sep 25, 2025 7.55 7.60 7.45 7.45 -1.32% 0
Sep 24, 2025 7.55 7.60 7.50 7.55 0 0
Sep 23, 2025 7.40 7.60 7.40 7.55 2.03% 0
Sep 22, 2025 7.45 7.45 7.35 7.40 -0.67% 0
Sep 19, 2025 7.50 7.50 7.40 7.40 -1.33% 0
Sep 18, 2025 7.60 7.60 7.50 7.50 -1.32% 0
Sep 17, 2025 7.45 7.60 7.45 7.60 2.01% 0
Sep 16, 2025 7.40 7.55 7.40 7.45 0.68% 0
Sep 15, 2025 7.20 7.40 7.20 7.40 2.78% 0
Sep 12, 2025 7.20 7.30 7.20 7.20 0 0
Sep 11, 2025 7.30 7.30 7.20 7.20 -1.37% 0
Sep 10, 2025 7.40 7.40 7.25 7.30 -1.35% 0
Sep 09, 2025 7.50 7.50 7.35 7.40 -1.33% 0
Market closed

Exchange is currently closed
Main market opens in 2 hours 32 minutes

05:27
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CEST, UTC+02:00).