Shinhan Financial Group Co., Ltd. (FRA:KSF1)
Germany · Delayed Price · Currency is EUR 56.50
+3.50 (6.60%)
At close: Jun 3, 2026
FRA:KSF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 53.00 | 56.50 | 53.00 | 56.50 | 56.50 | 6.60% | 2 |
| Jun 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jun 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| May 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| May 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| May 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| May 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| May 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| May 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -8.26% | - |
| May 7, 2026 | 56.50 | 60.50 | 56.50 | 60.50 | 60.50 | 6.14% | 1 |
| May 6, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4.59% | - |
| May 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| May 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Apr 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Apr 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Apr 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Apr 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Apr 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Apr 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Apr 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Apr 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Apr 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Apr 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Apr 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Apr 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Apr 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Apr 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Mar 31, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Mar 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Mar 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Mar 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -7.34% | - |