SHIFT Inc. (FRA:7CZ)
Germany · Delayed Price · Currency is EUR 3.600
-0.820 (-18.55%)
At close: Jun 3, 2026
FRA:7CZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -18.55% | 253 |
| Jun 2, 2026 | 4.12 | 4.42 | 4.12 | 4.42 | 4.42 | 8.87% | 253 |
| Jun 1, 2026 | 3.78 | 4.06 | 3.78 | 4.06 | 4.06 | 3.05% | 7,256 |
| May 29, 2026 | 3.66 | 3.94 | 3.66 | 3.94 | 3.94 | 15.20% | 180 |
| May 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | - |
| May 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| May 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | - |
| May 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| May 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| May 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | - |
| May 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| May 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| May 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| May 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| May 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| May 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| May 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| May 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| May 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| May 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Apr 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Apr 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Apr 24, 2026 | 3.42 | 3.62 | 3.42 | 3.56 | 3.56 | 0.56% | 11,542 |
| Apr 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Apr 21, 2026 | 3.44 | 3.80 | 3.44 | 3.80 | 3.80 | -6.40% | 150 |
| Apr 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.18% | 500 |
| Apr 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 12.21% | - |
| Apr 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Apr 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Apr 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.66% | - |
| Apr 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Apr 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.78% | - |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Apr 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Apr 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 9.04% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.21% | - |
| Apr 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.99% | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Mar 30, 2026 | 3.20 | 3.52 | 3.20 | 3.46 | 3.46 | 5.49% | 2,610 |
| 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% | - |