Shearwater Group plc (FRA:DTW1)
Germany · Delayed Price · Currency is EUR 0.4680
0.00 (0.00%)
At close: Dec 19, 2025
Shearwater Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.86% | - |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Dec 15, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Dec 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 11, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.88% | - |
| Dec 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Dec 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.22% | - |
| Dec 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.03% | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 3, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.73% | - |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Dec 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.26% | - |
| Nov 25, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.46% | - |
| Nov 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Nov 21, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.07% | - |
| Nov 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -4.47% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Nov 17, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -6.31% | - |
| Nov 14, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | - |
| Nov 13, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.61% | - |
| Nov 11, 2025 | 0.67 | 0.67 | 0.58 | 0.58 | 0.58 | -14.18% | - |
| Nov 10, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 6.35% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.93% | - |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Nov 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 30, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | - |
| Oct 29, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | - |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 27, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.20% | - |
| Oct 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | - |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Oct 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 14, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.88% | - |
| Oct 13, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -2.27% | 1,300 |