Shield Therapeutics plc (FRA:1JS)
Germany · Delayed Price · Currency is EUR 0.1280
+0.0180 (16.36%)
At close: Jan 30, 2026
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.36% | 45,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | - |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.08% | - |
| Jan 26, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.53% | 14,198 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 3,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | 200 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.56% | - |
| Jan 16, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.67% | 3,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.00% | - |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | - |
| Jan 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.14% | 20,000 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.50% | 110,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | - |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.81% | - |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 97,554 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 21.90% | 84,657 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.76% | - |
| Jan 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.33% | 10,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.85% | - |
| Dec 29, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 2.34% | 2,562 |
| Dec 23, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -5.19% | 6,690 |
| Dec 22, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 7.14% | 250 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,498 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.67% | - |
| Dec 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2.27% | 65,000 |
| Dec 16, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.86% | 35,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 21.74% | - |
| Dec 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -24.59% | - |
| Dec 10, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 35.56% | 37,015 |
| Dec 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -31.30% | - |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 28.43% | 50,000 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.07% | - |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.91% | 49,065 |
| Dec 3, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 16.36% | 73,000 |
| Dec 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -5.98% | 7,250 |
| Dec 1, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 40.12% | 11,772 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Nov 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.39% | - |
| Nov 26, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 55.71% | 1,000 |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.70% | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -18.24% | - |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |