Shionogi & Co., Ltd. (FRA:SH0)
Germany · Delayed Price · Currency is EUR 18.20
+0.40 (2.25%)
At close: Mar 27, 2026
FRA:SH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Mar 26, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 25, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Mar 24, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Mar 23, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | -2.25% | - |
| Mar 20, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | - |
| Mar 19, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | - | - |
| Mar 18, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Mar 17, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 3.37% | - |
| Mar 16, 2026 | 18.00 | 19.10 | 17.80 | 17.80 | 17.80 | 1.71% | 170 |
| Mar 13, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Mar 11, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Mar 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | - |
| Mar 6, 2026 | 18.10 | 18.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Mar 5, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Mar 4, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 4.00% | - |
| Mar 3, 2026 | 18.30 | 18.30 | 17.50 | 17.50 | 17.50 | -8.38% | - |
| Mar 2, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | -0.52% | 18 |
| Feb 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Feb 26, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -2.06% | 30 |
| Feb 25, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 3.19% | - |
| Feb 24, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 23, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| 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% | - |