Shionogi & Co., Ltd. (FRA:SH0)
Germany · Delayed Price · Currency is EUR 16.60
+0.70 (4.40%)
Last updated: Jan 30, 2026, 8:03 AM CET
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| Dec 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 2, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Dec 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Nov 28, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Nov 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Nov 26, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 3.50% | - |
| Nov 25, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - | - |
| Nov 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 21, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.88% | - |
| Nov 20, 2025 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -2.11% | 2 |
| Nov 19, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Nov 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |