Shield Therapeutics plc (FRA:1JS)
Germany · Delayed Price · Currency is EUR 0.0835
0.00 (0.00%)
At close: Nov 28, 2025
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.33% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.82% | - |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.52% | - |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.63% | - |
| Nov 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.68% | 1,015 |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.80% | - |
| Nov 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.38% | 5,661 |
| Oct 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.96% | - |
| Oct 28, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 1.79% | 19,410 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -4.55% | 50,119 |
| Oct 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.68% | 20,000 |
| Oct 23, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 31.62% | 238 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -37.50% | - |
| Oct 20, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | 51.05% | 1,455 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -25.52% | - |
| Oct 16, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 37.14% | 96,140 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.10% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.04% | - |
| Oct 13, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 34.25% | 1,000 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.65% | - |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.82% | - |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.79% | - |
| Oct 6, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 46.10% | 22,520 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.22% | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.99% | - |
| Sep 30, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -4.94% | 3,224 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.81% | 62,410 |
| Sep 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.26% | 50,000 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.86% | - |
| Sep 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.18% | 1,000 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |