SNP Schneider-Neureither & Partner SE (BST:SHF)
Germany · Delayed Price · Currency is EUR 73.00
-0.40 (-0.54%)
At close: Aug 21, 2025
BST:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 73.80 | 73.80 | 73.00 | 73.00 | 73.00 | -0.54% | 10 |
| Aug 19, 2025 | 73.40 | 73.40 | 73.00 | 73.40 | 73.40 | 0.82% | 10 |
| Aug 13, 2025 | 73.00 | 73.20 | 72.40 | 72.80 | 72.80 | 0.28% | 228 |
| Aug 5, 2025 | 72.40 | 72.80 | 72.00 | 72.60 | 72.60 | 0.28% | 694 |
| Jul 31, 2025 | 71.60 | 72.60 | 71.60 | 72.40 | 72.40 | -0.55% | 100 |
| Jul 17, 2025 | 73.00 | 73.20 | 72.40 | 72.80 | 72.80 | 1.11% | 68 |
| Jul 7, 2025 | 71.60 | 72.20 | 69.40 | 72.00 | 72.00 | - | 50 |
| Jul 2, 2025 | 71.20 | 72.60 | 70.60 | 72.00 | 72.00 | 2.56% | 100 |
| Jun 19, 2025 | 70.20 | 71.20 | 70.00 | 70.20 | 70.20 | -2.23% | 100 |
| Jun 4, 2025 | 72.00 | 72.20 | 71.80 | 71.80 | 71.80 | -0.55% | 3 |
| Jun 2, 2025 | 72.20 | 72.60 | 72.00 | 72.20 | 72.20 | - | 3 |
| May 29, 2025 | 72.80 | 72.80 | 71.60 | 72.20 | 72.20 | - | 400 |
| May 26, 2025 | 71.00 | 72.40 | 71.00 | 72.20 | 72.20 | 1.12% | 50 |
| May 23, 2025 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | 0.85% | 187 |
| May 20, 2025 | 72.00 | 72.60 | 70.60 | 70.80 | 70.80 | -2.75% | 40 |
| May 14, 2025 | 73.00 | 73.00 | 71.80 | 72.80 | 72.80 | - | 10 |
| May 13, 2025 | 72.20 | 73.00 | 71.60 | 72.80 | 72.80 | 4.30% | 10 |
| May 8, 2025 | 68.40 | 69.80 | 67.80 | 69.80 | 69.80 | 3.56% | 5 |
| Apr 30, 2025 | 67.60 | 67.60 | 67.20 | 67.40 | 67.40 | - | 14 |
| Apr 29, 2025 | 67.80 | 67.80 | 67.00 | 67.40 | 67.40 | 1.20% | 148 |
| Apr 23, 2025 | 67.00 | 67.40 | 66.60 | 66.60 | 66.60 | - | 110 |
| Apr 17, 2025 | 66.60 | 67.00 | 66.40 | 66.60 | 66.60 | 0.30% | 10 |
| Apr 16, 2025 | 66.40 | 66.80 | 66.20 | 66.40 | 66.40 | 0.61% | 10 |
| Apr 8, 2025 | 66.80 | 67.00 | 65.80 | 66.00 | 66.00 | -2.37% | 50 |
| Mar 28, 2025 | 67.80 | 68.00 | 67.60 | 67.60 | 67.60 | - | 50 |
| Mar 25, 2025 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | - | 150 |
| Mar 17, 2025 | 67.60 | 67.60 | 67.40 | 67.60 | 67.60 | - | 32 |
| Mar 13, 2025 | 67.40 | 67.60 | 67.20 | 67.60 | 67.60 | 0.30% | 1,664 |
| Mar 12, 2025 | 67.20 | 67.60 | 67.20 | 67.40 | 67.40 | 0.90% | 160 |
| Mar 11, 2025 | 66.60 | 67.00 | 66.60 | 66.80 | 66.80 | -0.89% | 250 |
| Mar 4, 2025 | 67.00 | 67.80 | 67.00 | 67.40 | 67.40 | 0.30% | 30 |
| Mar 3, 2025 | 67.20 | 67.80 | 67.20 | 67.20 | 67.20 | 0.30% | 30 |
| Feb 28, 2025 | 67.00 | 67.40 | 67.00 | 67.00 | 67.00 | - | 70 |
| Feb 27, 2025 | 67.00 | 67.20 | 66.80 | 67.00 | 67.00 | 0.30% | 30 |
| Feb 26, 2025 | 66.80 | 67.40 | 66.80 | 66.80 | 66.80 | - | 160 |
| Feb 24, 2025 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | 0.30% | 70 |
| Feb 20, 2025 | 66.80 | 67.20 | 66.60 | 66.60 | 66.60 | -0.60% | 24 |
| Feb 18, 2025 | 66.80 | 67.40 | 66.80 | 67.00 | 67.00 | - | 60 |
| Feb 17, 2025 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | - | 100 |
| Feb 14, 2025 | 66.80 | 67.60 | 66.80 | 67.00 | 67.00 | 0.60% | 968 |
| Feb 13, 2025 | 66.40 | 67.20 | 66.40 | 66.60 | 66.60 | 0.30% | 102 |
| Feb 10, 2025 | 64.80 | 66.60 | 64.80 | 66.40 | 66.40 | 2.79% | 86 |