Shangri-La Asia Limited (FRA:SHN)
Germany · Delayed Price · Currency is EUR 0.4860
-0.0020 (-0.41%)
At close: Sep 26, 2025
Shangri-La Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2017 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.48% | - |
| May 12, 2017 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.54% | - |
| May 11, 2017 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| May 10, 2017 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.55% | - |
| May 9, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.23% | - |
| May 8, 2017 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.23% | - |
| May 5, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.75% | - |
| May 4, 2017 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.88% | - |
| May 3, 2017 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| May 2, 2017 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.47% | - |
| May 1, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 28, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.08% | - |
| Apr 27, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.08% | - |
| Apr 26, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.89% | - |
| Apr 25, 2017 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 7.83% | 3,000 |
| Apr 24, 2017 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Apr 21, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Apr 20, 2017 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.02% | - |
| Apr 19, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.84% | - |
| Apr 18, 2017 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -5.09% | 2,000 |
| Apr 17, 2017 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 14, 2017 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 13, 2017 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.00% | - |
| Apr 12, 2017 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.66% | - |
| Apr 11, 2017 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.95% | - |
| Apr 10, 2017 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.71% | - |
| Apr 7, 2017 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Apr 6, 2017 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Apr 5, 2017 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Apr 4, 2017 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.54% | - |
| Apr 3, 2017 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 8.05% | 8,500 |
| Mar 31, 2017 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.03% | - |
| Mar 30, 2017 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27% | - |
| Mar 29, 2017 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.56% | - |
| Mar 28, 2017 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.37% | - |
| Mar 27, 2017 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.98% | - |
| Mar 24, 2017 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.78% | - |
| Mar 23, 2017 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Mar 22, 2017 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.87% | - |
| Mar 21, 2017 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | - |
| Mar 20, 2017 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.52% | - |
| Mar 17, 2017 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 16, 2017 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| Mar 15, 2017 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| Mar 14, 2017 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.62% | - |
| Mar 13, 2017 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.15% | - |
| Mar 10, 2017 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | - |
| Mar 9, 2017 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| Mar 8, 2017 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Mar 7, 2017 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.56% | - |