Shaftesbury Capital PLC (FRA:C20)
Germany · Delayed Price · Currency is EUR 1.530
-0.030 (-1.92%)
Last updated: Nov 25, 2025, 9:04 AM CET
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Nov 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Nov 18, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 5.06% | 3,429 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Nov 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Nov 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Nov 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Nov 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Oct 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Oct 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.81% | - |
| Oct 16, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 6.17% | 2,325 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Oct 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Oct 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Oct 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Oct 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Sep 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Sep 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Sep 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |