Shaftesbury Capital PLC (FRA:C20)
Germany · Delayed Price · Currency is EUR 1.570
-0.040 (-2.48%)
At close: Sep 18, 2026
FRA:C20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Sep 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Sep 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Sep 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Sep 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Sep 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Sep 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Sep 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Sep 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Sep 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Sep 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Sep 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Sep 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Aug 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Aug 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.33% | - |
| Aug 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 1.15% | - |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Aug 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 1.75% | - |
| Aug 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | - | - |
| Aug 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 0.59% | - |
| Aug 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -0.58% | - |
| Aug 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -0.58% | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -1.15% | - |
| Aug 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 0.58% | - |
| Aug 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 2.98% | - |
| Aug 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | - | - |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 0.60% | - |
| Aug 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | - | - |
| Aug 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -0.60% | - |
| Aug 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | -0.59% | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 1.20% | - |
| Aug 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 0.60% | - |
| Aug 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -1.19% | - |
| Jul 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.82% | - |
| Jul 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -1.79% | - |
| Jul 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.20% | - |
| Jul 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | - |
| Jul 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 1.85% | - |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -1.22% | - |
| Jul 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 1.23% | - |
| Jul 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | - | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.60 | -1.22% | 3,200 |
| Jul 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | - | - |
| Jul 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Jul 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.24% | - |
| Jul 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | - |
| Jul 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | - |
| Jul 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.62% | - |