SHIFT Inc. (FRA:7CZ)
Germany · Delayed Price · Currency is EUR 3.840
-0.500 (-11.52%)
At close: Jan 30, 2026
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -11.52% | - |
| Jan 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 22,000 |
| Jan 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jan 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jan 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.83% | - |
| Jan 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Jan 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Jan 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Jan 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Jan 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -8.30% | - |
| Jan 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -14.69% | - |
| Jan 13, 2026 | 5.05 | 5.65 | 5.05 | 5.65 | 5.65 | 16.26% | 1,052 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Jan 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | - |
| Dec 30, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | -4.35% | 13 |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 10.58% | 292 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 142 |
| Dec 22, 2025 | 4.96 | 5.55 | 4.96 | 4.96 | 4.96 | -15.21% | 330 |
| Dec 19, 2025 | 5.30 | 5.85 | 5.30 | 5.85 | 5.85 | 17.94% | 226 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Dec 17, 2025 | 4.72 | 5.25 | 4.72 | 5.25 | 5.25 | 13.64% | 114 |
| Dec 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -10.28% | - |
| Dec 12, 2025 | 4.76 | 5.35 | 4.76 | 5.35 | 5.35 | 14.32% | 582 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Dec 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Dec 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Dec 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | - |
| Dec 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Dec 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| Dec 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | - |
| Nov 18, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 2.75% | 800 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |