SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany · Delayed Price · Currency is EUR 76.80
+0.40 (0.52%)
At close: Dec 30, 2025
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 76.40 | 77.60 | 76.40 | 77.40 | 77.40 | 1.31% | 497 |
| Dec 17, 2025 | 77.00 | 79.00 | 76.40 | 76.40 | 76.40 | -0.26% | 866 |
| Dec 16, 2025 | 78.40 | 79.80 | 76.00 | 76.60 | 76.60 | -2.54% | 2,005 |
| Dec 15, 2025 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | 0.51% | 120 |
| Dec 12, 2025 | 79.00 | 81.00 | 78.20 | 78.20 | 78.20 | 0.51% | 312 |
| Dec 11, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 251 |
| Dec 10, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.02% | 52 |
| Dec 9, 2025 | 78.20 | 78.60 | 78.20 | 78.60 | 78.60 | 1.29% | 378 |
| Dec 8, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 0.26% | 6 |
| Dec 5, 2025 | 76.40 | 77.40 | 76.00 | 77.40 | 77.40 | 1.84% | 946 |
| Dec 4, 2025 | 76.80 | 77.60 | 76.00 | 76.00 | 76.00 | 0.80% | 1,876 |
| Dec 3, 2025 | 76.80 | 76.80 | 75.40 | 75.40 | 75.40 | -1.05% | 93 |
| Dec 2, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.52% | 30 |
| Dec 1, 2025 | 77.00 | 77.00 | 76.00 | 76.60 | 76.60 | 0.79% | 3 |
| Nov 28, 2025 | 76.20 | 77.00 | 75.60 | 76.00 | 76.00 | 0.80% | 1,049 |
| Nov 27, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 2 |
| Nov 26, 2025 | 75.20 | 75.60 | 75.20 | 75.40 | 75.40 | 0.27% | 121 |
| Nov 25, 2025 | 76.20 | 76.20 | 75.20 | 75.20 | 75.20 | -0.79% | 592 |
| Nov 24, 2025 | 76.20 | 76.20 | 75.80 | 75.80 | 75.80 | 0.80% | 860 |
| Nov 21, 2025 | 75.20 | 76.20 | 75.20 | 75.20 | 75.20 | 0.27% | 231 |
| Nov 20, 2025 | 76.40 | 76.40 | 75.00 | 75.00 | 75.00 | -1.06% | 7 |
| Nov 19, 2025 | 75.00 | 75.80 | 75.00 | 75.80 | 75.80 | - | 1 |
| Nov 18, 2025 | 75.60 | 75.80 | 75.00 | 75.80 | 75.80 | 0.80% | 422 |
| Nov 17, 2025 | 76.00 | 76.00 | 75.00 | 75.20 | 75.20 | -1.05% | 1,576 |
| Nov 14, 2025 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | 0.80% | 312 |
| Nov 13, 2025 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | -0.53% | 9 |
| Nov 12, 2025 | 75.00 | 75.80 | 75.00 | 75.80 | 75.80 | 1.34% | 385 |
| Nov 11, 2025 | 74.80 | 75.20 | 74.80 | 74.80 | 74.80 | -0.27% | 1,167 |
| Nov 10, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 1.35% | 77 |
| Nov 7, 2025 | 74.40 | 74.80 | 74.00 | 74.00 | 74.00 | -0.54% | 1,033 |
| Nov 6, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.53% | - |
| Nov 5, 2025 | 74.40 | 74.80 | 74.40 | 74.80 | 74.80 | 0.54% | 13 |
| Nov 4, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Nov 3, 2025 | 75.00 | 75.00 | 74.40 | 74.60 | 74.60 | 0.54% | 49 |
| 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% | - |
| 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% | - |