SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany · Delayed Price · Currency is EUR 73.60
+0.60 (0.82%)
Sep 18, 2025, 5:36 PM CET
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 73.00 | 73.40 | 73.00 | 73.20 | 73.20 | 0.27% | 196 |
| Sep 17, 2025 | 74.20 | 74.20 | 73.00 | 73.00 | 73.00 | -1.08% | 27 |
| Sep 16, 2025 | 72.80 | 74.40 | 72.80 | 73.80 | 73.80 | 1.37% | 900 |
| Sep 15, 2025 | 73.60 | 73.80 | 72.80 | 72.80 | 72.80 | -1.09% | 537 |
| Sep 12, 2025 | 74.40 | 74.40 | 73.60 | 73.60 | 73.60 | -0.27% | 4 |
| Sep 11, 2025 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 0.82% | 8 |
| Sep 10, 2025 | 73.60 | 73.60 | 73.20 | 73.20 | 73.20 | -0.81% | 70 |
| Sep 9, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.82% | 113 |
| Sep 8, 2025 | 73.60 | 73.60 | 73.20 | 73.20 | 73.20 | -0.54% | 40 |
| Sep 5, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.10% | 1,660 |
| Sep 4, 2025 | 72.80 | 73.00 | 72.40 | 72.80 | 72.80 | -0.27% | 1,660 |
| Sep 3, 2025 | 73.00 | 73.00 | 72.80 | 73.00 | 73.00 | 0.27% | 147 |
| Sep 2, 2025 | 72.40 | 73.00 | 72.40 | 72.80 | 72.80 | 0.28% | 2,199 |
| Sep 1, 2025 | 74.20 | 74.20 | 72.60 | 72.60 | 72.60 | -1.09% | 7 |
| Aug 29, 2025 | 73.00 | 73.40 | 72.80 | 73.40 | 73.40 | -0.54% | 464 |
| Aug 28, 2025 | 73.00 | 73.80 | 72.80 | 73.80 | 73.80 | 1.10% | 207 |
| Aug 27, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.11% | 180 |
| Aug 26, 2025 | 72.80 | 72.80 | 72.00 | 72.20 | 72.20 | -0.82% | 1,955 |
| Aug 25, 2025 | 74.80 | 74.80 | 72.40 | 72.80 | 72.80 | -0.55% | 983 |
| Aug 22, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.27% | 216 |
| Aug 21, 2025 | 74.00 | 74.00 | 73.20 | 73.40 | 73.40 | -0.81% | 1,150 |
| Aug 20, 2025 | 73.20 | 74.20 | 73.20 | 74.00 | 74.00 | 0.27% | 731 |
| Aug 19, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.54% | 458 |
| Aug 18, 2025 | 73.80 | 73.80 | 73.00 | 73.40 | 73.40 | 0.27% | 458 |
| Aug 15, 2025 | 73.20 | 73.20 | 72.00 | 73.20 | 73.20 | 0.27% | 437 |
| Aug 14, 2025 | 72.80 | 73.00 | 72.40 | 73.00 | 73.00 | - | 348 |
| Aug 13, 2025 | 73.40 | 73.60 | 73.00 | 73.00 | 73.00 | - | 554 |
| Aug 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 189 |
| Aug 11, 2025 | 72.40 | 73.00 | 72.40 | 73.00 | 73.00 | -0.27% | 1,045 |
| Aug 8, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.27% | 2,206 |
| Aug 7, 2025 | 73.40 | 73.80 | 72.40 | 73.00 | 73.00 | - | 2,206 |
| Aug 6, 2025 | 73.00 | 73.40 | 73.00 | 73.00 | 73.00 | - | 728 |
| Aug 5, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 0.83% | 682 |
| Aug 4, 2025 | 72.20 | 73.00 | 72.00 | 72.40 | 72.40 | 0.28% | 170 |
| Aug 1, 2025 | 72.40 | 72.60 | 71.40 | 72.20 | 72.20 | -0.82% | 979 |
| Jul 31, 2025 | 72.60 | 73.20 | 72.00 | 72.80 | 72.80 | 1.39% | 114 |
| Jul 30, 2025 | 72.80 | 73.00 | 71.80 | 71.80 | 71.80 | -1.64% | 934 |
| Jul 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.54% | 12 |
| Jul 28, 2025 | 72.00 | 73.40 | 72.00 | 73.40 | 73.40 | 1.66% | 261 |
| Jul 25, 2025 | 72.00 | 72.80 | 72.00 | 72.20 | 72.20 | 0.28% | 216 |
| Jul 24, 2025 | 73.40 | 73.40 | 72.00 | 72.00 | 72.00 | -0.28% | 1,565 |
| Jul 23, 2025 | 72.40 | 73.20 | 72.20 | 72.20 | 72.20 | - | 1,059 |
| Jul 22, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 220 |
| Jul 21, 2025 | 71.80 | 72.60 | 71.80 | 72.20 | 72.20 | 0.56% | 697 |
| Jul 18, 2025 | 73.40 | 73.40 | 71.80 | 71.80 | 71.80 | -1.64% | 355 |
| Jul 17, 2025 | 72.80 | 73.40 | 72.80 | 73.00 | 73.00 | - | 857 |
| Jul 16, 2025 | 72.80 | 73.00 | 72.80 | 73.00 | 73.00 | 0.27% | 710 |
| Jul 15, 2025 | 73.00 | 73.00 | 72.80 | 72.80 | 72.80 | -0.27% | 1,678 |
| Jul 14, 2025 | 72.80 | 73.00 | 72.60 | 73.00 | 73.00 | 0.55% | 517 |
| Jul 11, 2025 | 72.60 | 72.80 | 71.60 | 72.60 | 72.60 | -0.27% | 1,000 |