SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany · Delayed Price · Currency is EUR 81.60
+0.40 (0.49%)
Jul 29, 2026, 5:35 PM CET
ETR:SHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | - | 0.74% | 59 |
| Jul 28, 2026 | 80.40 | 81.20 | 80.20 | 81.20 | 81.20 | 1.25% | 589 |
| Jul 27, 2026 | 80.20 | 80.80 | 80.20 | 80.20 | 80.20 | -1.23% | 392 |
| Jul 24, 2026 | 81.60 | 81.60 | 81.00 | 81.20 | 81.20 | -0.25% | 123 |
| Jul 23, 2026 | 82.00 | 82.00 | 81.40 | 81.40 | 81.40 | -0.25% | 211 |
| Jul 22, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 34 |
| Jul 21, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 55 |
| Jul 20, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.49% | 112 |
| Jul 17, 2026 | 80.80 | 81.20 | 80.20 | 81.20 | 81.20 | -0.25% | 216 |
| Jul 16, 2026 | 80.40 | 81.40 | 80.40 | 81.40 | 81.40 | 0.49% | 209 |
| Jul 15, 2026 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 1.00% | 207 |
| Jul 14, 2026 | 81.00 | 81.00 | 80.20 | 80.20 | 80.20 | - | 216 |
| Jul 13, 2026 | 80.20 | 82.00 | 80.20 | 80.20 | 80.20 | - | 784 |
| Jul 10, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.74% | 21 |
| Jul 9, 2026 | 81.20 | 81.20 | 80.80 | 80.80 | 80.80 | 0.50% | 117 |
| Jul 8, 2026 | 82.20 | 82.80 | 80.40 | 80.40 | 80.40 | -2.90% | 504 |
| Jul 7, 2026 | 84.60 | 84.60 | 82.80 | 82.80 | 82.80 | 0.98% | 1 |
| Jul 6, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 727 |
| Jul 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 219 |
| Jul 2, 2026 | 83.60 | 83.60 | 82.00 | 82.00 | 82.00 | -0.73% | 160 |
| Jul 1, 2026 | 84.80 | 84.80 | 82.60 | 82.60 | 82.60 | -0.48% | 112 |
| Jun 30, 2026 | 83.60 | 83.60 | 83.00 | 83.00 | 83.00 | -0.72% | 184 |
| Jun 29, 2026 | 81.80 | 83.60 | 81.80 | 83.60 | 83.60 | 2.45% | 861 |
| Jun 26, 2026 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | -0.24% | 389 |
| Jun 25, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.49% | 100 |
| Jun 24, 2026 | 80.60 | 81.40 | 80.60 | 81.40 | 81.40 | -0.25% | 120 |
| Jun 23, 2026 | 81.00 | 81.60 | 80.60 | 81.60 | 81.60 | 1.49% | 112 |
| Jun 22, 2026 | 82.00 | 82.00 | 80.40 | 80.40 | 80.40 | -1.23% | 41 |
| Jun 19, 2026 | 81.40 | 81.40 | 80.20 | 81.40 | 81.40 | -1.21% | 862 |
| Jun 18, 2026 | 81.80 | 82.40 | 81.80 | 82.40 | 82.40 | 0.73% | 7 |
| Jun 17, 2026 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | -0.73% | 9 |
| Jun 16, 2026 | 83.00 | 83.00 | 82.40 | 82.40 | 82.40 | -0.72% | 1 |
| Jun 15, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.97% | 103 |
| Jun 12, 2026 | 83.00 | 83.00 | 82.20 | 82.20 | 82.20 | 0.24% | 5 |
| Jun 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.49% | - |
| Jun 10, 2026 | 81.40 | 82.40 | 81.40 | 82.40 | 82.40 | 0.49% | 63 |
| Jun 9, 2026 | 83.40 | 83.40 | 82.00 | 82.00 | 82.00 | -2.84% | 361 |
| Jun 8, 2026 | 83.00 | 84.60 | 83.00 | 84.40 | 84.40 | 1.93% | 138 |
| Jun 5, 2026 | 83.00 | 83.20 | 82.80 | 82.80 | 82.80 | -1.43% | 61 |
| Jun 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 7 |
| Jun 3, 2026 | 84.20 | 84.20 | 84.00 | 84.00 | 84.00 | -0.47% | 14 |
| Jun 2, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | 0.24% | 11 |
| Jun 1, 2026 | 85.80 | 85.80 | 83.20 | 84.20 | 84.20 | -0.24% | 205 |
| May 29, 2026 | 83.00 | 84.40 | 83.00 | 84.40 | 84.40 | 1.20% | 303 |
| May 28, 2026 | 83.20 | 83.60 | 83.00 | 83.40 | 83.40 | -0.48% | 91 |
| May 27, 2026 | 83.00 | 84.20 | 83.00 | 83.80 | 83.80 | 0.48% | 210 |
| May 26, 2026 | 83.20 | 83.40 | 83.20 | 83.40 | 83.40 | 1.21% | 105 |
| May 25, 2026 | 83.20 | 83.20 | 82.40 | 82.40 | 82.40 | -0.72% | 396 |
| May 22, 2026 | 83.00 | 83.40 | 83.00 | 83.00 | 83.00 | 0.48% | 69 |
| May 21, 2026 | 82.80 | 82.80 | 82.60 | 82.60 | 82.60 | -0.48% | 1 |