Shield Therapeutics plc (FRA:1JS)
Germany · Delayed Price · Currency is EUR 0.0950
+0.0105 (12.43%)
At close: Mar 27, 2026
FRA:1JS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 12.43% | 309,497 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.60% | - |
| Mar 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.85% | - |
| Mar 23, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 16.07% | 258 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.55% | - |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.92% | - |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.18% | - |
| Mar 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 19.30% | 11,954 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | - |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.26% | - |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.56% | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.49% | - |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.50% | - |
| Mar 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.75% | 7,614 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.59% | - |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.44% | - |
| Mar 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -22.31% | 8,582 |
| Mar 3, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 30.65% | 4,000 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.24% | - |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.94% | - |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.00% | - |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 17.65% | 58,928 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | - |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.06% | - |
| Feb 18, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 31.48% | 200 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.26% | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | - |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | - |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | - |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.91% | 5,350 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.72% | - |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | - |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.84% | - |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.54% | - |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.72% | - |
| 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% | - |