Shionogi & Co., Ltd. (FRA:SH0)
Germany · Delayed Price · Currency is EUR 14.00
+0.10 (0.72%)
At close: Nov 28, 2025
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Nov 13, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 12, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Nov 10, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 3.62% | - |
| Nov 7, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 3, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Oct 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Oct 28, 2025 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | -0.74% | 1,180 |
| Oct 27, 2025 | 13.30 | 14.10 | 13.30 | 13.60 | 13.60 | 3.03% | 180 |
| Oct 24, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 22, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Oct 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 17, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 2.36% | 200 |
| Oct 16, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Oct 15, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Oct 14, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -2.96% | - |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Oct 10, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -6.47% | - |
| Oct 9, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | - |
| Oct 8, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -2.13% | - |
| Oct 7, 2025 | 14.10 | 15.50 | 14.10 | 14.10 | 14.10 | -2.08% | 1,350 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Oct 3, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | - |
| Oct 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Oct 1, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 29, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Sep 26, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.11 | 0.70% | 100 |
| Sep 25, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.01 | -2.74% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.41 | - | - |
| Sep 23, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.41 | 0.69% | - |
| Sep 22, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.31 | -3.33% | - |