Shield Therapeutics plc (FRA:1JS)
Germany · Delayed Price · Currency is EUR 0.1020
-0.0030 (-2.86%)
Last updated: Feb 20, 2026, 8:06 AM CET
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |