SHIFT Inc. (FRA:7CZ)
Germany · Delayed Price · Currency is EUR 4.760
-0.060 (-1.24%)
At close: Sep 18, 2026
FRA:7CZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Sep 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| Sep 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Sep 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Sep 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.19% | - |
| Sep 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Sep 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Sep 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Sep 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Sep 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.15% | - |
| Sep 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Sep 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Sep 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | - |
| Sep 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Aug 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.55% | - |
| Aug 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 4.94% | - |
| Aug 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | -1.22% | - |
| Aug 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90 | -3.53% | - |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 2.00% | - |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 0.81% | - |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | 3.33% | - |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | 3.90% | - |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | -2.94% | - |
| Aug 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | -6.67% | - |
| Aug 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 8.51% | - |
| Aug 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -3.29% | - |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | 1.67% | - |
| Aug 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | -0.83% | - |
| Aug 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | 1.26% | - |
| Aug 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 8.18% | - |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | -2.22% | - |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | - | - |
| Aug 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | -4.66% | - |
| Aug 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | 1.29% | - |
| Jul 31, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | -2.10% | - |
| Jul 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | -3.25% | - |
| Jul 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90 | -2.57% | - |
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 9.31% | - |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | 12.14% | - |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 5.64% | - |
| Jul 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -1.52% | - |
| Jul 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -1.49% | - |
| Jul 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 4.15% | - |
| Jul 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -4.93% | - |
| Jul 17, 2026 | 3.84 | 4.06 | 3.84 | 4.06 | 4.04 | 14.04% | 260 |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | -2.20% | - |
| Jul 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -4.21% | - |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 3.26% | - |
| Jul 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 3.95% | - |