Skip to main content
logo
Shin-Etsu Chemical Co., Ltd. (FRA:SEH)
Germany flag Germany · Delayed Price · Currency is EUR
31.06
+0.02 (0.06%)
At close: Feb 20, 2026

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202631.0631.0631.0631.0631.060.06%-
Feb 19, 202630.9431.0430.9431.0431.04-2.02%103
Feb 18, 202630.1131.6830.1131.6831.684.45%65
Feb 17, 202629.4930.3329.4930.3330.33-0.43%1,000
Feb 16, 202630.4630.4630.4630.4630.462.21%-
Feb 13, 202629.8029.8029.8029.8029.80-4.21%-
Feb 12, 202631.1131.1131.1131.1131.115.71%-
Feb 11, 202629.4329.4329.4329.4329.431.31%-
Feb 10, 202629.0529.0529.0529.0529.053.75%-
Feb 9, 202628.0028.0028.0028.0028.000.25%-
Feb 6, 202627.1927.9327.1927.9327.93-1.20%50
Feb 5, 202627.5528.2727.5528.2728.27-1.19%180
Feb 4, 202627.8028.6327.8028.6128.613.85%135
Feb 3, 202627.5527.5527.5527.5527.55-0.07%-
Feb 2, 202627.5727.5727.5727.5727.570.07%-
Jan 30, 202627.5527.5527.5527.5527.554.47%-
Jan 29, 202626.3726.3726.3726.3726.370.73%-
Jan 28, 202626.1826.1826.1826.1826.18-8.46%-
Jan 27, 202628.6128.6128.2028.6028.60-6.08%170
Jan 26, 202630.4530.4530.4530.4530.45-0.59%20
Jan 23, 202630.6330.6330.6330.6330.632.10%1
Jan 22, 202630.0030.0030.0030.0030.002.85%-
Jan 21, 202629.1729.1729.1729.1729.17-1.19%-
Jan 20, 202629.5629.5629.5229.5229.52-4.44%180
Jan 19, 202630.6131.4830.6130.8930.891.31%340
Jan 16, 202630.4930.4930.4930.4930.490.96%-
Jan 15, 202630.2030.2030.2030.2030.201.96%-
Jan 14, 202629.6229.6229.6229.6229.620.47%-
Jan 13, 202628.9829.4828.9829.4829.485.21%100
Jan 12, 202628.0228.0228.0228.0228.021.71%100
Jan 9, 202627.5527.5527.5527.5527.55-1.92%-
Jan 8, 202627.8328.0927.8228.0928.09-2.47%2,769
Jan 7, 202628.3228.8028.3228.8028.802.64%7
Jan 6, 202628.0628.0628.0628.0628.065.01%-
Jan 5, 202626.7226.7226.7226.7226.722.57%-
Jan 2, 202626.0526.0526.0526.0526.05-0.27%-
Dec 30, 202526.1226.1226.1226.1226.12-0.72%-
Dec 29, 202526.3126.3126.3126.3126.310.04%-
Dec 23, 202526.3026.3026.3026.3026.301.51%-
Dec 22, 202525.9125.9125.9125.9125.910.43%-
Dec 19, 202525.8025.8025.8025.8025.800.12%-
Dec 18, 202525.7725.7725.7725.7725.77-2.97%-
Dec 17, 202525.8226.5625.8226.5626.562.75%50
Dec 16, 202525.8525.8525.8525.8525.85-4.29%-
Dec 15, 202527.0127.0127.0127.0127.013.57%-
Dec 12, 202526.8426.8426.0826.0826.084.28%15
Dec 11, 202525.0125.0125.0125.0125.01-3.84%-
Dec 10, 202526.0126.0126.0126.0126.010.15%-
Dec 9, 202525.9725.9725.9725.9725.97-1.33%-
Dec 8, 202526.3226.3226.3226.3226.32-0.38%-