Shizuoka Financial Group,Inc. (FRA:P2U)
Germany · Delayed Price · Currency is EUR 16.20
-0.40 (-2.41%)
At close: Oct 23, 2026
FRA:P2U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Oct 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Oct 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Oct 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Oct 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 16, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 0.57% | 650 |
| Oct 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Oct 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Oct 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Oct 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Oct 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Sep 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Sep 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.49% | - |
| Sep 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | - | - |
| Sep 25, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.90 | 5.21% | 21 |
| Sep 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | -2.04% | - |
| Sep 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.31 | 1.03% | - |
| Sep 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.11 | 1.57% | - |
| Sep 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | -1.04% | - |
| Sep 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.01 | -1.03% | - |
| Sep 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.21 | 0.52% | - |
| Sep 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.11 | -1.02% | - |
| Sep 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.31 | -1.51% | - |
| Sep 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.60 | 1.02% | - |
| Sep 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.41 | - | - |
| Sep 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.41 | 2.07% | - |
| Sep 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.01 | -3.50% | - |
| Sep 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - | 200 |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | -0.99% | - |
| Sep 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.90 | 1.51% | - |
| Sep 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.60 | 1.02% | - |
| Sep 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.41 | -0.51% | - |
| Sep 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | -0.50% | - |
| Aug 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.60 | 1.53% | - |
| Aug 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.31 | 1.03% | - |
| Aug 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.11 | 1.57% | - |
| Aug 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.81 | 1.06% | - |
| Aug 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.62 | 2.72% | - |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.13 | -0.54% | - |
| Aug 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.22 | 2.21% | - |
| Aug 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | -1.09% | - |
| Aug 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.03 | -4.69% | - |
| Aug 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | - | - |
| Aug 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | 0.52% | - |