SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany · Delayed Price · Currency is EUR 84.40
+1.00 (1.20%)
May 29, 2026, 5:35 PM CET
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | - | -0.48% | 292 |
| 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 |
| May 20, 2026 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | - | 1 |
| May 19, 2026 | 82.80 | 83.40 | 82.80 | 83.00 | 83.00 | -0.48% | 62 |
| May 18, 2026 | 82.40 | 83.40 | 82.40 | 83.40 | 83.40 | - | 1,115 |
| May 15, 2026 | 85.00 | 85.00 | 82.20 | 83.40 | 83.40 | 1.46% | 885 |
| May 14, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.48% | 494 |
| May 13, 2026 | 84.60 | 84.60 | 82.60 | 82.60 | 82.60 | -1.43% | 194 |
| May 12, 2026 | 82.20 | 83.80 | 82.20 | 83.80 | 83.80 | 0.72% | 356 |
| May 11, 2026 | 84.00 | 85.40 | 82.60 | 83.20 | 83.20 | -2.12% | 1,610 |
| May 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| May 7, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.23% | 4 |
| May 6, 2026 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 1.19% | 775 |
| May 5, 2026 | 84.20 | 84.60 | 84.00 | 84.20 | 84.20 | -0.47% | 332 |
| May 4, 2026 | 86.00 | 86.00 | 84.00 | 84.60 | 84.60 | - | 339 |
| Apr 30, 2026 | 85.80 | 85.80 | 84.00 | 84.60 | 84.60 | - | 626 |
| Apr 29, 2026 | 84.80 | 86.00 | 84.60 | 84.60 | 84.60 | -0.24% | 491 |
| Apr 28, 2026 | 83.00 | 85.40 | 83.00 | 84.80 | 84.80 | 3.41% | 92 |
| Apr 27, 2026 | 80.80 | 84.80 | 80.80 | 82.00 | 82.00 | -0.97% | 277 |
| Apr 24, 2026 | 82.60 | 82.80 | 82.00 | 82.80 | 82.80 | -0.48% | 145 |
| Apr 23, 2026 | 85.20 | 85.20 | 83.00 | 83.20 | 83.20 | -2.35% | 258 |
| Apr 22, 2026 | 85.00 | 85.20 | 84.80 | 85.20 | 85.20 | 0.71% | 26 |
| Apr 21, 2026 | 86.60 | 86.60 | 84.60 | 84.60 | 84.60 | -2.31% | 178 |
| Apr 20, 2026 | 83.20 | 86.60 | 83.20 | 86.60 | 86.60 | 3.84% | 1,808 |
| Apr 17, 2026 | 82.40 | 83.60 | 81.00 | 83.40 | 83.40 | 0.48% | 2,130 |
| Apr 16, 2026 | 80.20 | 83.00 | 80.20 | 83.00 | 83.00 | 2.22% | 603 |
| Apr 15, 2026 | 82.40 | 82.40 | 81.20 | 81.20 | 81.20 | - | 11 |
| Apr 14, 2026 | 82.60 | 82.60 | 81.20 | 81.20 | 81.20 | 0.74% | 87 |
| Apr 13, 2026 | 80.40 | 80.80 | 80.40 | 80.60 | 80.60 | -0.74% | 454 |
| Apr 10, 2026 | 80.60 | 81.20 | 80.20 | 81.20 | 81.20 | -0.49% | 513 |
| Apr 9, 2026 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | -0.73% | 30 |
| Apr 8, 2026 | 82.00 | 82.20 | 81.60 | 82.20 | 82.20 | 0.24% | 1,429 |
| Apr 7, 2026 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 0.24% | 1,053 |
| Apr 2, 2026 | 80.60 | 81.80 | 80.60 | 81.80 | 81.80 | 1.49% | 993 |
| Apr 1, 2026 | 80.60 | 80.60 | 79.80 | 80.60 | 80.60 | - | 1,276 |
| Mar 31, 2026 | 80.60 | 80.60 | 80.00 | 80.60 | 80.60 | -0.25% | 1,354 |
| Mar 30, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | 0.75% | 359 |
| 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 |