SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany · Delayed Price · Currency is EUR 80.20
+0.20 (0.25%)
At close: Mar 27, 2026
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | 0.25% | 1,505 |
| Mar 26, 2026 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | -0.25% | 1,406 |
| Mar 25, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | 0.25% | 2,110 |
| Mar 24, 2026 | 80.00 | 80.20 | 80.00 | 80.00 | 80.00 | -0.25% | 72 |
| Mar 23, 2026 | 81.00 | 81.00 | 80.00 | 80.20 | 80.20 | -0.74% | 1,349 |
| Mar 20, 2026 | 81.00 | 81.60 | 80.00 | 80.80 | 80.80 | 0.75% | 2,555 |
| Mar 19, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | -0.25% | 1,248 |
| Mar 18, 2026 | 81.80 | 81.80 | 80.00 | 80.40 | 80.40 | -0.50% | 2,083 |
| Mar 17, 2026 | 80.80 | 81.80 | 80.80 | 80.80 | 80.80 | 0.75% | 495 |
| Mar 16, 2026 | 83.40 | 83.40 | 80.20 | 80.20 | 80.20 | -2.67% | 33 |
| Mar 13, 2026 | 81.80 | 82.40 | 81.20 | 82.40 | 82.40 | -0.48% | 100 |
| Mar 12, 2026 | 81.00 | 82.80 | 80.80 | 82.80 | 82.80 | 1.47% | 398 |
| Mar 11, 2026 | 80.60 | 82.00 | 80.40 | 81.60 | 81.60 | 1.49% | 909 |
| Mar 10, 2026 | 80.20 | 81.00 | 80.00 | 80.40 | 80.40 | -0.50% | 1,515 |
| Mar 9, 2026 | 81.00 | 81.00 | 80.80 | 80.80 | 80.80 | -0.25% | 232 |
| Mar 6, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.25% | 174 |
| Mar 5, 2026 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | - | 252 |
| Mar 4, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | - | 373 |
| Mar 3, 2026 | 80.60 | 80.80 | 80.00 | 80.80 | 80.80 | - | 1,470 |
| Mar 2, 2026 | 80.80 | 80.80 | 80.00 | 80.80 | 80.80 | 0.50% | 2,477 |
| Feb 27, 2026 | 80.60 | 80.60 | 80.00 | 80.40 | 80.40 | - | 175 |
| Feb 26, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.50% | - |
| Feb 25, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 12,167 |
| Feb 24, 2026 | 80.40 | 81.00 | 77.00 | 79.00 | 79.00 | -1.74% | 18,964 |
| Feb 23, 2026 | 82.00 | 82.00 | 80.40 | 80.40 | 80.40 | -1.95% | 141 |
| Feb 20, 2026 | 80.80 | 82.00 | 80.80 | 82.00 | 82.00 | 0.74% | 4 |
| Feb 19, 2026 | 81.80 | 81.80 | 80.40 | 81.40 | 81.40 | -0.25% | 928 |
| Feb 18, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Feb 17, 2026 | 80.60 | 81.60 | 80.60 | 81.60 | 81.60 | - | 121 |
| Feb 16, 2026 | 81.80 | 81.80 | 80.40 | 81.60 | 81.60 | -0.49% | 646 |
| Feb 13, 2026 | 82.20 | 83.00 | 81.20 | 82.00 | 82.00 | - | 1,629 |
| Feb 12, 2026 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | - | 129 |
| Feb 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 47 |
| Feb 10, 2026 | 81.40 | 82.00 | 79.20 | 82.00 | 82.00 | 0.74% | 3,995 |
| Feb 9, 2026 | 83.20 | 83.20 | 81.40 | 81.40 | 81.40 | -1.21% | 277 |
| Feb 6, 2026 | 82.00 | 82.40 | 82.00 | 82.40 | 82.40 | 0.24% | 7 |
| Feb 5, 2026 | 81.40 | 82.20 | 81.40 | 82.20 | 82.20 | 0.24% | 1 |
| Feb 4, 2026 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | -0.97% | 83 |
| Feb 3, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.49% | 28 |
| Feb 2, 2026 | 83.00 | 83.00 | 82.40 | 82.40 | 82.40 | 0.49% | 16 |
| Jan 30, 2026 | 83.20 | 83.20 | 81.40 | 82.00 | 82.00 | -0.73% | 740 |
| Jan 29, 2026 | 83.40 | 83.40 | 81.40 | 82.60 | 82.60 | 0.73% | 572 |
| Jan 28, 2026 | 80.20 | 82.60 | 80.20 | 82.00 | 82.00 | -0.49% | 127 |
| Jan 27, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.48% | - |
| Jan 26, 2026 | 80.80 | 83.20 | 80.40 | 82.80 | 82.80 | 3.50% | 1,962 |
| Jan 23, 2026 | 80.60 | 80.60 | 79.60 | 80.00 | 80.00 | 0.50% | 191 |
| Jan 22, 2026 | 79.00 | 79.60 | 79.00 | 79.60 | 79.60 | 0.76% | 667 |
| Jan 21, 2026 | 79.80 | 79.80 | 78.40 | 79.00 | 79.00 | 1.54% | 1,827 |
| Jan 20, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 2 |
| Jan 19, 2026 | 78.60 | 78.60 | 77.40 | 77.80 | 77.80 | -2.51% | 597 |