SHIFT Inc. (FRA:7CZ)
Germany · Delayed Price · Currency is EUR 5.05
+0.43 (9.31%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:7CZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Jun 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -13.02% | - |
| Jun 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | 15 |
| Jun 10, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.80 | 9.20% | 100 |
| Jun 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Jun 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Jun 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| Jun 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 253 |
| 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% | - |