SNP Schneider-Neureither & Partner SE (BST:SHF)
Germany · Delayed Price · Currency is EUR 82.20
-0.40 (-0.48%)
At close: May 19, 2026
BST:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 82.40 | 82.80 | 82.20 | 82.60 | 82.60 | - | - |
| May 15, 2026 | 82.20 | 83.60 | 82.20 | 82.60 | 82.60 | 0.49% | - |
| May 14, 2026 | 82.40 | 82.40 | 82.20 | 82.20 | 82.20 | -0.24% | - |
| May 13, 2026 | 83.00 | 83.00 | 82.00 | 82.40 | 82.40 | -0.24% | - |
| May 12, 2026 | 82.20 | 83.20 | 82.00 | 82.60 | 82.60 | 0.24% | - |
| May 11, 2026 | 83.60 | 85.20 | 81.60 | 82.40 | 82.40 | -1.67% | - |
| May 8, 2026 | 83.60 | 85.80 | 83.60 | 83.80 | 83.80 | 0.48% | 5 |
| May 7, 2026 | 84.00 | 85.40 | 83.40 | 83.40 | 83.40 | -2.11% | 5 |
| May 6, 2026 | 84.20 | 85.40 | 84.00 | 85.20 | 85.20 | 1.19% | - |
| May 5, 2026 | 83.40 | 84.40 | 83.40 | 84.20 | 84.20 | 0.96% | - |
| May 4, 2026 | 83.60 | 84.00 | 83.20 | 83.40 | 83.40 | -0.71% | - |
| Apr 30, 2026 | 84.00 | 84.00 | 83.60 | 84.00 | 84.00 | - | - |
| Apr 29, 2026 | 84.40 | 84.60 | 83.00 | 84.00 | 84.00 | - | - |
| Apr 28, 2026 | 83.00 | 84.20 | 83.00 | 84.00 | 84.00 | 1.20% | - |
| Apr 27, 2026 | 81.80 | 83.40 | 81.00 | 83.00 | 83.00 | 1.72% | - |
| Apr 24, 2026 | 82.00 | 84.00 | 81.40 | 81.60 | 81.60 | -0.49% | 160 |
| Apr 23, 2026 | 83.80 | 84.20 | 81.60 | 82.00 | 82.00 | -2.38% | - |
| Apr 22, 2026 | 83.60 | 85.00 | 83.40 | 84.00 | 84.00 | 0.96% | - |
| Apr 21, 2026 | 86.00 | 87.00 | 83.00 | 83.20 | 83.20 | -3.03% | - |
| Apr 20, 2026 | 82.00 | 85.80 | 82.00 | 85.80 | 85.80 | 2.63% | - |
| Apr 17, 2026 | 81.60 | 83.60 | 80.40 | 83.60 | 83.60 | 2.45% | - |
| Apr 16, 2026 | 80.40 | 82.00 | 80.20 | 81.60 | 81.60 | 1.75% | - |
| Apr 15, 2026 | 80.20 | 81.20 | 80.00 | 80.20 | 80.20 | 0.25% | - |
| Apr 14, 2026 | 80.80 | 81.40 | 80.00 | 80.00 | 80.00 | -0.99% | - |
| Apr 13, 2026 | 81.00 | 81.00 | 80.00 | 80.80 | 80.80 | - | - |
| Apr 10, 2026 | 80.60 | 80.80 | 80.60 | 80.80 | 80.80 | 0.25% | - |
| Apr 9, 2026 | 80.60 | 81.40 | 80.60 | 80.60 | 80.60 | -0.74% | - |
| Apr 8, 2026 | 81.80 | 82.20 | 81.20 | 81.20 | 81.20 | -0.25% | - |
| Apr 7, 2026 | 80.60 | 81.80 | 80.00 | 81.40 | 81.40 | 0.74% | - |
| Apr 2, 2026 | 79.80 | 80.80 | 79.80 | 80.80 | 80.80 | 1.25% | - |
| Apr 1, 2026 | 80.00 | 80.20 | 79.80 | 79.80 | 79.80 | - | - |
| Mar 31, 2026 | 80.20 | 80.40 | 79.40 | 79.80 | 79.80 | - | - |
| Mar 30, 2026 | 79.40 | 80.40 | 79.40 | 79.80 | 79.80 | 0.25% | - |
| Mar 27, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | - |
| Mar 26, 2026 | 79.20 | 80.20 | 79.20 | 79.60 | 79.60 | 0.51% | 10 |
| Mar 25, 2026 | 79.40 | 80.20 | 78.80 | 79.20 | 79.20 | -0.25% | - |
| Mar 24, 2026 | 79.40 | 80.20 | 79.40 | 79.40 | 79.40 | -0.25% | - |
| Mar 23, 2026 | 79.80 | 80.20 | 79.40 | 79.60 | 79.60 | 0.25% | - |
| Mar 20, 2026 | 79.60 | 81.20 | 79.20 | 79.40 | 79.40 | -0.50% | - |
| Mar 19, 2026 | 80.20 | 80.20 | 79.80 | 79.80 | 79.80 | 0.76% | - |
| Mar 18, 2026 | 79.80 | 81.60 | 79.00 | 79.20 | 79.20 | -0.25% | - |
| Mar 17, 2026 | 80.40 | 80.80 | 79.40 | 79.40 | 79.40 | -2.93% | - |
| Mar 16, 2026 | 81.40 | 82.00 | 79.80 | 81.80 | 81.80 | 0.99% | - |
| Mar 13, 2026 | 81.60 | 82.00 | 79.80 | 81.00 | 81.00 | -3.57% | - |
| Mar 12, 2026 | 80.80 | 84.00 | 80.60 | 84.00 | 84.00 | 4.48% | 20 |
| Mar 11, 2026 | 79.00 | 81.80 | 79.00 | 80.40 | 80.40 | 1.77% | 33 |
| Mar 10, 2026 | 80.00 | 80.80 | 79.00 | 79.00 | 79.00 | -1.50% | - |
| Mar 9, 2026 | 79.60 | 80.80 | 79.40 | 80.20 | 80.20 | 0.50% | - |
| Mar 6, 2026 | 80.00 | 80.20 | 79.60 | 79.80 | 79.80 | - | - |
| Mar 5, 2026 | 79.40 | 80.20 | 79.40 | 79.80 | 79.80 | 0.25% | - |