Shaftesbury Capital PLC (FRA:C20)
Germany · Delayed Price · Currency is EUR 1.550
-0.030 (-1.90%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:C20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | - | 0.64% | - |
| 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 | - | - |
| Mar 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -1.92% | - |
| Mar 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 2.63% | - |
| Mar 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | - | - |
| Mar 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -1.94% | - |
| Mar 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -1.90% | - |
| Mar 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | - | - |
| Mar 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 3.27% | - |
| Mar 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -4.38% | - |
| Mar 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -2.44% | - |
| Mar 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -0.61% | - |
| Mar 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 1.85% | - |
| Mar 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -5.26% | - |
| Mar 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 1.79% | - |
| Mar 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -1.75% | - |
| Feb 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -0.58% | - |
| Feb 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 3.61% | - |
| Feb 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -1.78% | - |
| Feb 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 0.60% | - |
| Feb 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 1.20% | - |
| Feb 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -5.14% | - |
| Feb 19, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.72 | 3.55% | 300 |
| Feb 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 0.60% | - |
| Feb 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -0.59% | - |
| Feb 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 0.60% | - |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -0.59% | - |
| Feb 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 1.20% | - |
| Feb 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.21% | - |