Shizuoka Financial Group,Inc. (FRA:P2U)
Germany · Delayed Price · Currency is EUR 14.30
-0.10 (-0.69%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:P2U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Apr 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Apr 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Apr 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Apr 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.38% | - |
| Mar 31, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Mar 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.92% | - |
| Mar 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | 6.29% | - |
| Mar 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | -0.69% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | 2.13% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | 4.44% | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -2.88% | - |
| Mar 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | - | - |
| Mar 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | -3.47% | - |
| Mar 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | 2.86% | - |
| Mar 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | 0.72% | - |
| Mar 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | -2.11% | - |
| Mar 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | 1.43% | - |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | -4.11% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.39 | - | - |
| Mar 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.39 | 2.82% | - |
| Mar 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | -5.96% | - |
| Mar 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | -1.95% | - |
| Mar 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | 4.76% | - |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.49 | -5.77% | - |
| Mar 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | -2.50% | - |
| Mar 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | -6.43% | - |
| Feb 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.85 | 4.91% | - |
| Feb 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | 1.24% | - |
| Feb 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | -4.17% | - |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | -2.89% | - |
| Feb 23, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.05 | 1.76% | 18 |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 1.19% | - |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | 1.82% | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | 0.61% | - |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | -0.61% | - |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | -1.20% | - |
| Feb 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.46 | -1.76% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 6.25% | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | 1.27% | - |