SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany · Delayed Price · Currency is EUR 74.20
-0.20 (-0.27%)
Oct 31, 2025, 5:36 PM CET
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.80 | 74.80 | 73.80 | 74.20 | 74.20 | -0.27% | 146 |
| Oct 30, 2025 | 73.40 | 74.60 | 73.40 | 74.40 | 74.40 | - | 2,119 |
| Oct 29, 2025 | 75.00 | 75.00 | 74.40 | 74.40 | 74.40 | -0.53% | 8 |
| Oct 28, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.27% | 665 |
| Oct 27, 2025 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | 1.63% | 665 |
| Oct 24, 2025 | 74.20 | 74.20 | 73.40 | 73.80 | 73.80 | -0.27% | 277 |
| Oct 23, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | 0.82% | 1 |
| Oct 22, 2025 | 73.80 | 74.20 | 73.40 | 73.40 | 73.40 | -0.54% | 810 |
| Oct 21, 2025 | 74.20 | 74.20 | 73.60 | 73.80 | 73.80 | 0.54% | 250 |
| Oct 20, 2025 | 74.40 | 76.60 | 73.40 | 73.40 | 73.40 | -0.81% | 7,669 |
| Oct 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.80% | 314 |
| Oct 16, 2025 | 73.40 | 74.60 | 73.40 | 74.60 | 74.60 | 1.63% | 314 |
| Oct 15, 2025 | 73.40 | 75.00 | 73.40 | 73.40 | 73.40 | - | 1,493 |
| Oct 14, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.81% | 304 |
| Oct 13, 2025 | 73.80 | 74.00 | 73.00 | 74.00 | 74.00 | 0.27% | 304 |
| Oct 10, 2025 | 74.00 | 74.00 | 73.60 | 73.80 | 73.80 | -0.27% | 496 |
| Oct 9, 2025 | 74.20 | 74.20 | 73.60 | 74.00 | 74.00 | 0.27% | 251 |
| Oct 8, 2025 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | -0.27% | 56 |
| Oct 7, 2025 | 73.40 | 74.00 | 73.40 | 74.00 | 74.00 | 0.27% | 271 |
| Oct 6, 2025 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 1.37% | 436 |
| Oct 3, 2025 | 73.80 | 73.80 | 72.80 | 72.80 | 72.80 | -1.89% | 708 |
| Oct 2, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 3 |
| Oct 1, 2025 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | 0.54% | 3 |
| Sep 30, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.54% | 108 |
| Sep 29, 2025 | 73.80 | 74.00 | 73.00 | 73.40 | 73.40 | -0.54% | 108 |
| Sep 26, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 550 |
| Sep 25, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.54% | 550 |
| Sep 24, 2025 | 73.00 | 74.20 | 73.00 | 74.20 | 74.20 | 0.54% | 550 |
| Sep 23, 2025 | 74.40 | 74.40 | 72.80 | 73.80 | 73.80 | -0.81% | 1,459 |
| Sep 22, 2025 | 73.00 | 74.40 | 73.00 | 74.40 | 74.40 | - | 260 |
| Sep 19, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.09% | 26 |
| Sep 18, 2025 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 0.82% | 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 |