SHIFT Inc. (FRA:7CZ)
Germany · Delayed Price · Currency is EUR 3.280
+0.060 (1.86%)
At close: Mar 27, 2026
FRA:7CZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Mar 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Mar 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Mar 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Mar 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Mar 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -11.79% | - |
| Mar 11, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 3.17% | 100 |
| Mar 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.85% | - |
| Mar 9, 2026 | 3.92 | 4.24 | 3.92 | 4.24 | 4.24 | 9.28% | 377 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | - |
| Mar 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Mar 4, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.80 | 9.83% | 632 |
| Mar 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 2, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -5.43% | 1,991 |
| Feb 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.66% | - |
| Feb 26, 2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 22.93% | 128 |
| Feb 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -10.40% | - |
| Feb 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Feb 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Feb 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| Feb 18, 2026 | 3.46 | 3.66 | 3.46 | 3.66 | 3.66 | 7.65% | 204 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Feb 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | - |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | - |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Feb 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 6.98% | - |
| Feb 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Feb 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Feb 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -8.33% | - |
| Feb 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Feb 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| 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% | - |