Shaftesbury Capital PLC (FRA:C20)
Germany · Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:C20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | - | -1.94% | - |
| Jun 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| May 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| May 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| May 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| May 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| May 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| May 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| May 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| May 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| May 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| May 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| May 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| May 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| May 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| May 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| May 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Apr 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Apr 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Apr 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Apr 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Apr 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Apr 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.21% | - |
| Apr 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.63% | - |
| Apr 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -3.07% | - |
| Apr 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 2.52% | - |
| Apr 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Apr 16, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.57 | 1.27% | 1,000 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 2.61% | - |
| Apr 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -1.29% | - |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 0.65% | - |
| Apr 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -1.28% | - |
| Apr 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 4.70% | - |
| Apr 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Apr 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 2.76% | - |
| Apr 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | - |
| Apr 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -1.37% | - |
| Mar 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 1.39% | - |
| Mar 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -2.04% | - |
| Mar 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Mar 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 1.38% | - |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -1.36% | - |
| Mar 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.68% | - |
| Mar 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -3.27% | - |
| Mar 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |