FRA:SHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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