FRA:SHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.59	35.06	34.59	34.96	34.96	0.52%	3,611
Jun 4, 2026	33.56	34.78	33.56	34.78	34.78	2.87%	2,277
Jun 3, 2026	34.06	34.06	33.60	33.81	33.81	-0.56%	2,296
Jun 2, 2026	34.63	34.68	34.00	34.00	34.00	-1.99%	2,256
Jun 1, 2026	35.02	35.02	34.24	34.69	34.69	-0.89%	3,681
May 29, 2026	34.93	35.20	34.80	35.00	35.00	0.43%	3,723
May 28, 2026	35.09	35.09	34.47	34.85	34.85	-0.54%	4,363
May 27, 2026	34.69	35.41	34.69	35.04	35.04	1.86%	1,828
May 26, 2026	35.28	35.28	34.40	34.40	34.40	-2.36%	2,082
May 25, 2026	34.89	35.23	34.89	35.23	35.23	1.79%	15
May 22, 2026	35.18	35.18	34.48	34.61	34.61	0.44%	2,128
May 21, 2026	34.22	34.70	34.22	34.46	34.46	0.38%	3,392
May 20, 2026	33.59	34.33	33.59	34.33	34.33	1.18%	2,287
May 19, 2026	33.58	34.21	33.58	33.93	33.93	-0.32%	3,046
May 18, 2026	33.40	34.04	32.89	34.04	34.04	1.92%	3,770
May 15, 2026	34.29	34.29	33.40	33.40	33.40	-2.42%	2,121
May 14, 2026	33.89	34.43	33.89	34.23	34.23	0.68%	860
May 13, 2026	34.09	34.09	33.60	34.00	34.00	-	6,182
May 12, 2026	33.48	34.00	33.20	34.00	34.00	1.07%	1,532
May 11, 2026	33.61	33.84	33.49	33.64	33.64	-0.47%	2,291
May 8, 2026	34.02	34.02	33.48	33.80	33.80	-0.38%	2,630
May 7, 2026	34.13	34.56	33.56	33.93	33.93	-4.40%	29,997
May 6, 2026	35.35	36.50	35.35	35.49	35.49	1.00%	3,246
May 5, 2026	34.83	35.27	34.83	35.14	35.14	1.06%	2,610
May 4, 2026	35.32	35.32	34.75	34.77	34.77	-0.80%	3,700
Apr 30, 2026	33.86	35.05	33.62	35.05	35.05	3.70%	2,754
Apr 29, 2026	35.30	35.62	33.78	33.80	33.80	-4.49%	9,077
Apr 28, 2026	35.48	35.67	35.19	35.39	35.39	-0.31%	500
Apr 27, 2026	35.66	35.77	35.40	35.50	35.50	-0.70%	1,174
Apr 24, 2026	36.02	36.02	35.29	35.75	35.75	-1.00%	6,201
Apr 23, 2026	36.65	36.72	35.94	36.11	36.11	-2.41%	1,618
Apr 22, 2026	38.21	38.21	36.81	37.00	37.00	-2.12%	1,321
Apr 21, 2026	38.35	38.70	37.80	37.80	37.80	-1.77%	4,594
Apr 20, 2026	38.88	38.88	38.00	38.48	38.48	-1.16%	1,314
Apr 17, 2026	38.23	39.11	38.20	38.93	38.93	2.02%	2,297
Apr 16, 2026	38.68	38.68	38.16	38.16	38.16	-0.63%	1,196
Apr 15, 2026	38.46	38.65	38.35	38.40	38.40	0.39%	3,491
Apr 14, 2026	37.89	38.25	37.89	38.25	38.25	1.06%	1,250
Apr 13, 2026	37.78	37.85	37.18	37.85	37.85	-0.05%	735
Apr 10, 2026	37.73	38.34	37.57	37.87	37.87	0.40%	650
Apr 9, 2026	37.77	37.77	37.25	37.72	37.72	0.53%	942
Apr 8, 2026	37.89	38.24	37.48	37.52	37.52	4.22%	3,771
Apr 7, 2026	36.07	36.24	35.82	36.00	36.00	-0.44%	4,126
Apr 2, 2026	35.97	36.17	35.50	36.16	36.16	-1.04%	4,067
Apr 1, 2026	36.77	37.29	36.15	36.54	36.54	-0.27%	1,484
Mar 31, 2026	36.16	36.64	35.98	36.64	36.64	1.44%	2,835
Mar 30, 2026	35.72	36.31	35.50	36.12	36.12	1.12%	2,156
Mar 27, 2026	36.33	36.33	35.70	35.72	35.72	-1.62%	3,099
Mar 26, 2026	36.67	36.67	36.31	36.31	36.31	-1.57%	1,330
Mar 25, 2026	36.95	37.04	36.66	36.89	36.89	0.05%	1,180