Shin-Etsu Chemical Co., Ltd. (FRA:SEH)
Germany · Delayed Price · Currency is EUR 25.42
-0.21 (-0.82%)
At close: Dec 1, 2025
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.26% | - |
| Oct 23, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.55% | - |
| Oct 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.22% | - |
| Oct 21, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.16% | - |
| Oct 20, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 2.76% | 30 |
| Oct 17, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.57% | - |
| Oct 16, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.99% | - |
| Oct 15, 2025 | 28.21 | 28.23 | 28.21 | 28.23 | 28.23 | 0.11% | 50 |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.99% | - |
| Oct 13, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.32% | - |
| Oct 10, 2025 | 27.95 | 28.02 | 27.95 | 28.02 | 28.02 | -1.62% | 50 |
| Oct 9, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.79% | - |
| Oct 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.24% | 167 |
| Oct 7, 2025 | 29.82 | 30.05 | 29.82 | 29.97 | 29.97 | -2.09% | 1,196 |
| Oct 6, 2025 | 29.02 | 30.61 | 29.02 | 30.61 | 30.61 | 3.80% | 65 |
| Oct 3, 2025 | 28.67 | 29.49 | 28.67 | 29.49 | 29.49 | 6.04% | 170 |
| Oct 2, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.87% | - |
| Oct 1, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.33% | - |
| Sep 30, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.08% | - |
| Sep 29, 2025 | 27.11 | 27.78 | 27.11 | 27.78 | 27.78 | 0.11% | 10 |
| Sep 26, 2025 | 27.01 | 27.75 | 27.01 | 27.75 | 27.45 | 3.51% | 100 |
| Sep 25, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.52 | -2.65% | - |
| Sep 24, 2025 | 26.80 | 27.54 | 26.80 | 27.54 | 27.24 | 5.32% | 33 |
| Sep 23, 2025 | 26.64 | 27.30 | 26.15 | 26.15 | 25.86 | -4.77% | 1,050 |
| Sep 22, 2025 | 26.67 | 27.46 | 26.67 | 27.46 | 27.16 | 5.09% | 200 |