SNP Schneider-Neureither & Partner SE (FRA:SHF)
Germany · Delayed Price · Currency is EUR 81.80
+1.00 (1.24%)
At close: Jan 27, 2026
FRA:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 1.74% | 100 |
| Jan 29, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.71% | - |
| Jan 28, 2026 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 0.24% | 100 |
| Jan 27, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.24% | - |
| Jan 26, 2026 | 79.00 | 80.80 | 79.00 | 80.80 | 80.80 | 2.54% | 100 |
| Jan 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.25% | - |
| Jan 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.33% | - |
| Jan 21, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | - |
| Jan 20, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.03% | - |
| Jan 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Jan 16, 2026 | 78.40 | 80.00 | 78.40 | 80.00 | 80.00 | 3.63% | 120 |
| Jan 15, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.78% | - |
| Jan 14, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -2.72% | - |
| Jan 13, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.00% | - |
| Jan 12, 2026 | 78.60 | 80.00 | 78.60 | 80.00 | 80.00 | 2.56% | 30 |
| Jan 9, 2026 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | -0.26% | 100 |
| Jan 8, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.51% | - |
| Jan 7, 2026 | 77.60 | 77.80 | 77.60 | 77.80 | 77.80 | 0.26% | 100 |
| Jan 6, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.31% | - |
| Jan 5, 2026 | 76.20 | 76.60 | 76.20 | 76.60 | 76.60 | 0.79% | 100 |
| Jan 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Dec 30, 2025 | 76.40 | 76.40 | 76.00 | 76.00 | 76.00 | -0.26% | 100 |
| Dec 29, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.26% | - |
| Dec 23, 2025 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | -0.26% | 185 |
| Dec 22, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.78% | 15 |
| Dec 19, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.31% | - |
| Dec 18, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.55% | - |
| Dec 17, 2025 | 76.60 | 77.40 | 76.60 | 77.40 | 77.40 | -0.77% | 300 |
| Dec 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Dec 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.02% | 40 |
| Dec 12, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.60% | - |
| Dec 11, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.29% | - |
| Dec 10, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.04% | - |
| Dec 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | - |
| Dec 8, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.05% | - |
| Dec 5, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.78% | - |
| Dec 4, 2025 | 75.40 | 77.00 | 75.40 | 77.00 | 77.00 | 1.05% | 150 |
| Dec 3, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | - |
| Dec 2, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.52% | - |
| Dec 1, 2025 | 75.80 | 76.60 | 75.80 | 76.60 | 76.60 | 1.59% | 24 |
| Nov 28, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | - |
| Nov 27, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.27% | - |
| Nov 26, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.57% | - |
| Nov 25, 2025 | 75.80 | 76.40 | 75.80 | 76.40 | 76.40 | 1.60% | 500 |
| Nov 24, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.08% | - |
| Nov 21, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.85% | - |
| Nov 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 19, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.61% | - |
| Nov 18, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | - |
| Nov 17, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.80% | - |