SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany · Delayed Price · Currency is EUR 80.40
-0.40 (-0.50%)
Mar 5, 2026, 9:02 AM CET
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | - | -0.50% | 52 |
| 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 |
| Jan 16, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.01% | 35 |
| Jan 15, 2026 | 78.00 | 79.80 | 77.60 | 79.00 | 79.00 | 1.28% | 687 |
| Jan 14, 2026 | 77.40 | 80.00 | 77.40 | 78.00 | 78.00 | -1.27% | 1,283 |
| Jan 13, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -2.47% | 175 |
| Jan 12, 2026 | 81.80 | 81.80 | 80.40 | 81.00 | 81.00 | -0.98% | 53 |
| Jan 9, 2026 | 78.40 | 81.80 | 78.00 | 81.80 | 81.80 | 4.34% | 759 |
| Jan 8, 2026 | 79.20 | 79.20 | 76.60 | 78.40 | 78.40 | - | 350 |
| Jan 7, 2026 | 76.20 | 79.00 | 76.20 | 78.40 | 78.40 | 1.03% | 475 |
| Jan 6, 2026 | 77.40 | 77.60 | 76.60 | 77.60 | 77.60 | - | 276 |
| Jan 5, 2026 | 76.60 | 78.00 | 76.00 | 77.60 | 77.60 | 1.57% | 3,882 |
| Jan 2, 2026 | 76.80 | 76.80 | 76.00 | 76.40 | 76.40 | -0.52% | 1,220 |
| Dec 30, 2025 | 76.00 | 77.00 | 76.00 | 76.80 | 76.80 | 0.52% | 653 |
| Dec 29, 2025 | 76.60 | 76.60 | 76.00 | 76.40 | 76.40 | -0.26% | 2,734 |
| Dec 23, 2025 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | -1.29% | 1 |
| Dec 22, 2025 | 77.00 | 77.60 | 76.20 | 77.60 | 77.60 | 0.78% | 279 |
| Dec 19, 2025 | 76.60 | 77.00 | 76.20 | 77.00 | 77.00 | -0.52% | 408 |