Shenandoah Telecommunications Company (FRA:SH9)
Germany · Delayed Price · Currency is EUR 9.40
0.00 (0.00%)
At close: Dec 1, 2025
FRA:SH9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | - | - |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Nov 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Nov 26, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Nov 25, 2025 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 2.72% | - |
| Nov 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Nov 21, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | - |
| Nov 20, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | - |
| Nov 19, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 18, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | -1.72% | - |
| Nov 17, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Nov 14, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -4.89% | - |
| Nov 13, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Nov 12, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Nov 10, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -3.55% | - |
| Nov 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -1.50% | - |
| Nov 5, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.90 | -3.85% | - |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 0.97% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.20 | -1.90% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.40 | - | - |
| Oct 30, 2025 | 11.20 | 11.20 | 10.50 | 10.50 | 10.40 | -6.25% | - |
| Oct 29, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.09 | 2.75% | - |
| Oct 28, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.79 | -2.68% | - |
| Oct 27, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | 2.75% | - |
| Oct 24, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.79 | -0.91% | - |
| Oct 23, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.89 | 1.85% | - |
| Oct 22, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.70 | - | - |
| Oct 21, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.70 | -4.42% | - |
| Oct 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - | - |
| Oct 17, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.19 | -0.88% | - |
| Oct 16, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.29 | -2.56% | - |
| Oct 15, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.59 | 2.63% | - |
| Oct 14, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.29 | 0.88% | - |
| Oct 13, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.19 | - | - |
| Oct 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -2.59% | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.49 | 0.87% | - |
| Oct 8, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.39 | 0.88% | - |
| Oct 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -0.87% | - |
| Oct 6, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.39 | 1.77% | - |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 1.80% | - |
| Oct 2, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.99 | -0.89% | - |
| Oct 1, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | - | - |
| Sep 30, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | 0.90% | - |
| Sep 29, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.99 | -0.89% | - |
| Sep 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - | - |
| Sep 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -2.61% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | -0.86% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -0.85% | - |