SHIFT Inc. (FRA:7CZ)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
At close: Nov 28, 2025
SHIFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Nov 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Nov 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 20,000 |
| Nov 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Oct 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 20, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 4.07% | 150 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Oct 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | - |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Oct 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Oct 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Oct 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Oct 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Sep 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -9.15% | - |
| Sep 29, 2025 | 7.10 | 7.65 | 7.10 | 7.65 | 7.65 | 4.79% | 100 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |