FRA:SHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	36.49	36.92	36.49	36.87	36.87	-0.24%	778
Mar 23, 2026	35.99	37.12	35.55	36.96	36.96	1.59%	1,804
Mar 20, 2026	37.03	37.32	36.38	36.38	36.38	-1.97%	2,121
Mar 19, 2026	37.36	37.48	37.00	37.11	37.11	-0.83%	3,606
Mar 18, 2026	38.90	38.90	37.42	37.42	37.42	-3.13%	2,696
Mar 17, 2026	38.32	38.67	38.00	38.63	38.63	0.86%	2,939
Mar 16, 2026	39.07	39.07	38.24	38.30	38.30	-1.44%	3,714
Mar 13, 2026	38.96	39.05	38.50	38.86	38.86	-0.36%	3,195
Mar 12, 2026	39.01	39.60	39.00	39.00	39.00	-1.27%	491
Mar 11, 2026	39.57	39.83	39.06	39.50	39.50	-0.40%	1,764
Mar 10, 2026	40.50	40.53	39.65	39.66	39.66	-1.39%	1,299
Mar 9, 2026	39.81	40.27	39.73	40.22	40.22	-0.79%	817
Mar 6, 2026	40.62	41.10	40.45	40.54	40.54	0.07%	1,130
Mar 5, 2026	41.40	41.40	40.32	40.51	40.51	-2.46%	2,888
Mar 4, 2026	40.22	41.64	40.22	41.53	41.53	2.34%	825
Mar 3, 2026	40.97	40.97	40.32	40.58	40.58	-2.57%	3,348
Mar 2, 2026	41.64	41.65	41.00	41.65	41.65	-0.97%	1,640
Feb 27, 2026	42.21	42.25	42.06	42.06	42.06	-1.04%	310
Feb 26, 2026	41.81	42.50	41.81	42.50	42.50	1.46%	575
Feb 25, 2026	42.25	42.25	41.67	41.89	41.89	-0.73%	1,945
Feb 24, 2026	41.58	42.20	41.58	42.20	42.20	1.25%	2,010
Feb 23, 2026	42.44	42.46	41.57	41.68	41.68	-1.84%	7,694
Feb 20, 2026	41.59	42.46	41.59	42.46	42.46	2.24%	139
Feb 19, 2026	41.60	41.72	41.40	41.53	41.53	0.31%	913
Feb 18, 2026	40.84	41.55	40.84	41.40	41.40	1.12%	3,843
Feb 17, 2026	40.71	41.04	40.70	40.94	40.94	-0.20%	1,178
Feb 16, 2026	41.03	41.11	40.65	41.02	41.02	0.34%	8,727
Feb 13, 2026	40.23	40.88	40.00	40.88	40.88	1.04%	920
Feb 12, 2026	40.50	40.75	40.36	40.46	40.46	0.42%	1,275
Feb 11, 2026	40.71	40.71	39.98	40.29	40.29	-2.09%	3,959