SHIFT Inc. (FRA:7CZ)
Germany · Delayed Price · Currency is EUR 4.860
-0.060 (-1.22%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:7CZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.22% | - |
| Aug 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | - |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | - |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Aug 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -6.67% | - |
| Aug 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.51% | - |
| Aug 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.29% | - |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Aug 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Aug 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Aug 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 8.18% | - |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | - |
| Aug 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Jul 31, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Jul 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Jul 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9.31% | - |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 12.14% | - |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.64% | - |
| Jul 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Jul 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | - |
| Jul 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.93% | - |
| Jul 17, 2026 | 3.84 | 4.06 | 3.84 | 4.06 | 4.06 | 14.04% | 260 |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Jul 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Jul 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | - |
| Jul 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Jul 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Jul 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Jul 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Jul 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.30% | - |
| Jul 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Jul 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 8.48% | - |
| Jul 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.78% | - |
| Jun 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Jun 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 8.75% | - |
| Jun 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jun 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jun 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jun 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Jun 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |