Shionogi & Co., Ltd. (FRA:SH0)
Germany · Delayed Price · Currency is EUR 16.01
+0.20 (1.23%)
At close: Apr 23, 2026
FRA:SH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.87 | 16.01 | 15.87 | 16.01 | 16.01 | 1.23% | - |
| Apr 22, 2026 | 15.70 | 15.82 | 15.70 | 15.82 | 15.82 | -1.03% | - |
| Apr 21, 2026 | 15.99 | 15.99 | 15.98 | 15.98 | 15.98 | -3.21% | - |
| Apr 20, 2026 | 16.44 | 16.51 | 16.44 | 16.51 | 16.51 | -1.99% | - |
| Apr 17, 2026 | 16.56 | 16.85 | 16.56 | 16.85 | 16.85 | -1.40% | - |
| Apr 16, 2026 | 16.78 | 17.09 | 16.78 | 17.09 | 17.09 | 1.06% | - |
| Apr 15, 2026 | 16.88 | 16.91 | 16.88 | 16.91 | 16.91 | -2.56% | - |
| Apr 14, 2026 | 18.57 | 18.57 | 17.35 | 17.35 | 17.35 | 0.20% | 10 |
| Apr 13, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.03% | - |
| Apr 10, 2026 | 17.30 | 17.32 | 17.30 | 17.32 | 17.32 | -4.55% | - |
| Apr 9, 2026 | 18.11 | 18.15 | 18.11 | 18.15 | 18.15 | -3.87% | - |
| Apr 8, 2026 | 18.76 | 18.88 | 18.76 | 18.88 | 18.88 | 0.19% | - |
| Apr 7, 2026 | 18.78 | 18.84 | 18.78 | 18.84 | 18.84 | 0.21% | - |
| Apr 2, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | -0.53% | - |
| Apr 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Mar 31, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 4.44% | - |
| Mar 30, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 2.25% | - |
| Mar 26, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.63 | - | - |
| Mar 25, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.63 | 3.49% | - |
| Mar 24, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.03 | -1.15% | - |
| Mar 23, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.23 | -2.25% | - |
| Mar 20, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.63 | 0.56% | - |
| Mar 19, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.53 | - | - |
| Mar 18, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.53 | -3.80% | - |
| Mar 17, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.22 | 3.37% | - |
| Mar 16, 2026 | 18.00 | 19.10 | 17.80 | 17.80 | 17.63 | 1.71% | 170 |
| Mar 13, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.33 | 1.16% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.13 | -2.81% | - |
| Mar 11, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.63 | -2.73% | - |
| Mar 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 1.67% | - |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 5.26% | - |
| Mar 6, 2026 | 18.10 | 18.10 | 17.10 | 17.10 | 16.93 | -3.93% | - |
| Mar 5, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.63 | -2.20% | - |
| Mar 4, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.02 | 4.00% | - |
| Mar 3, 2026 | 18.30 | 18.30 | 17.50 | 17.50 | 17.33 | -8.38% | - |
| Mar 2, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 18.91 | -0.52% | 18 |
| Feb 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.01 | 1.05% | - |
| Feb 26, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.81 | -2.06% | 30 |
| Feb 25, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.21 | 3.19% | - |
| Feb 24, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.62 | -0.53% | - |
| Feb 23, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.71 | -0.53% | - |
| Feb 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | 2.70% | - |
| Feb 19, 2026 | 19.20 | 19.20 | 18.50 | 18.50 | 18.32 | - | - |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | 2.21% | - |
| Feb 17, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 17.92 | 1.12% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.72 | -3.24% | 25 |
| Feb 13, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.32 | 2.21% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 17.92 | - | - |
| Feb 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -4.23% | - |