Shionogi & Co., Ltd. (FRA:SH0)
Germany · Delayed Price · Currency is EUR 19.00
+0.50 (2.70%)
Last updated: Feb 20, 2026, 8:01 AM CET
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Feb 19, 2026 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Feb 17, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -3.24% | 25 |
| Feb 13, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 2.21% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | - | - |
| Feb 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Feb 10, 2026 | 18.00 | 18.90 | 17.90 | 18.90 | 18.90 | 2.16% | 25 |
| Feb 9, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 2.78% | - |
| Feb 6, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 3.45% | - |
| Feb 5, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Feb 4, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | - | - |
| Feb 3, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 2.33% | - |
| Feb 2, 2026 | 16.80 | 18.20 | 16.80 | 17.20 | 17.20 | 6.17% | 30 |
| Jan 30, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Jan 29, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jan 27, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 26, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 1.26% | 20 |
| Jan 23, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Jan 22, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Jan 21, 2026 | 15.00 | 15.30 | 14.90 | 14.90 | 14.90 | 1.36% | 265 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 19, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jan 16, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Jan 15, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jan 14, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jan 12, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -0.65% | - |
| Jan 9, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -1.29% | - |
| Jan 8, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 4.73% | - |
| Jan 7, 2026 | 14.90 | 16.20 | 14.80 | 14.80 | 14.80 | 0.68% | 24 |
| Jan 6, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jan 5, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | - |
| Jan 2, 2026 | 14.70 | 15.20 | 14.70 | 14.80 | 14.80 | - | 50 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Dec 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Dec 23, 2025 | 14.50 | 15.70 | 14.50 | 14.50 | 14.50 | 3.57% | 39 |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Dec 19, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | - |
| Dec 18, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 3.60% | - |
| Dec 17, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Dec 16, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 4.38% | - |
| Dec 12, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Dec 11, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Dec 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Dec 9, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Dec 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |