Shin-Etsu Chemical Co., Ltd. (FRA:SEH)
Germany · Delayed Price · Currency is EUR 27.55
-0.54 (-1.92%)
At close: Jan 9, 2026
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.92% | - |
| Jan 8, 2026 | 27.83 | 28.09 | 27.82 | 28.09 | 28.09 | -2.47% | 2,769 |
| Jan 7, 2026 | 28.32 | 28.80 | 28.32 | 28.80 | 28.80 | 2.64% | 7 |
| Jan 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 5.01% | - |
| Jan 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 2.57% | - |
| Jan 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.27% | - |
| Dec 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.72% | - |
| Dec 29, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.04% | - |
| Dec 23, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.51% | - |
| Dec 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.43% | - |
| Dec 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.12% | - |
| Dec 18, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -2.97% | - |
| Dec 17, 2025 | 25.82 | 26.56 | 25.82 | 26.56 | 26.56 | 2.75% | 50 |
| Dec 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -4.29% | - |
| Dec 15, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 3.57% | - |
| Dec 12, 2025 | 26.84 | 26.84 | 26.08 | 26.08 | 26.08 | 4.28% | 15 |
| Dec 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -3.84% | - |
| Dec 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.15% | - |
| Dec 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.33% | - |
| Dec 8, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.38% | - |
| Dec 5, 2025 | 27.07 | 27.07 | 26.42 | 26.42 | 26.42 | -3.40% | 20 |
| Dec 4, 2025 | 26.50 | 27.35 | 26.50 | 27.35 | 27.35 | 5.19% | 200 |
| Dec 3, 2025 | 25.61 | 26.00 | 25.61 | 26.00 | 26.00 | 1.01% | 38 |
| Dec 2, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 1.26% | - |
| Dec 1, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | -0.82% | - |
| Nov 28, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.22% | 300 |
| Nov 27, 2025 | 25.32 | 25.50 | 25.32 | 25.32 | 25.32 | 0.28% | 51 |
| Nov 26, 2025 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 0.60% | 405 |
| Nov 25, 2025 | 24.51 | 25.10 | 24.51 | 25.10 | 25.10 | - | 100 |
| Nov 24, 2025 | 25.28 | 25.28 | 25.10 | 25.10 | 25.10 | 2.70% | 115 |
| Nov 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.62% | - |
| Nov 20, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.78% | - |
| Nov 19, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.18% | - |
| Nov 18, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -3.46% | - |
| Nov 17, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% | - |
| Nov 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -3.05% | - |
| Nov 13, 2025 | 25.49 | 26.22 | 25.49 | 26.22 | 26.22 | 3.64% | 270 |
| Nov 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.16% | - |
| Nov 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -2.66% | - |
| Nov 10, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3.72% | 150 |
| Nov 7, 2025 | 25.22 | 25.22 | 25.02 | 25.02 | 25.02 | -0.16% | 400 |
| Nov 6, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.61% | - |
| Nov 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.47% | - |
| Nov 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.45% | - |
| Nov 3, 2025 | 25.92 | 26.50 | 25.92 | 26.50 | 26.50 | -1.49% | 75 |
| Oct 31, 2025 | 25.72 | 26.90 | 25.72 | 26.90 | 26.90 | 3.10% | 405 |
| Oct 30, 2025 | 25.50 | 26.09 | 25.50 | 26.09 | 26.09 | 1.20% | 400 |
| Oct 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -4.38% | - |
| Oct 28, 2025 | 26.01 | 26.96 | 26.01 | 26.96 | 26.96 | 0.15% | 300 |
| Oct 27, 2025 | 26.95 | 26.95 | 26.92 | 26.92 | 26.92 | -1.10% | 125 |