Shizuoka Financial Group,Inc. (FRA:P2U)
Germany · Delayed Price · Currency is EUR 15.20
+0.90 (6.29%)
At close: Mar 27, 2026
FRA:P2U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.29% | - |
| Mar 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Mar 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Mar 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Mar 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Mar 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Mar 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Mar 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.96% | - |
| Mar 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Mar 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.77% | - |
| Mar 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Mar 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -6.43% | - |
| Feb 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | - |
| Feb 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Feb 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Feb 23, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.76% | 18 |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Feb 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Feb 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Feb 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Feb 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Feb 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Feb 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jan 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jan 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jan 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jan 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jan 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |