Shinhan Financial Group Co., Ltd. (FRA:KSF1)
Germany · Delayed Price · Currency is EUR 45.80
+1.20 (2.69%)
At close: Dec 30, 2025
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jan 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Jan 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Jan 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jan 5, 2026 | 45.20 | 47.40 | 45.20 | 47.40 | 47.40 | 5.33% | 650 |
| Jan 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Dec 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.69% | - |
| Dec 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Dec 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Dec 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Dec 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Dec 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Dec 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Dec 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Dec 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Dec 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Dec 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Dec 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Dec 8, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Dec 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Dec 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Dec 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Nov 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Nov 27, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Nov 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Nov 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| Nov 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Nov 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Nov 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Nov 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.90% | - |
| Nov 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Nov 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Nov 13, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Nov 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Nov 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Nov 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Nov 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Nov 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Oct 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Oct 30, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Oct 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Oct 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Oct 27, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | 2.76% | - |