Shimizu Corporation (FRA:XSZ)
Germany · Delayed Price · Currency is EUR 15.60
-0.10 (-0.64%)
At close: Mar 27, 2026
FRA:XSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Mar 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Mar 25, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 5.19% | 983 |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.70% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Mar 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Mar 9, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -3.45% | 148 |
| Mar 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Mar 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Mar 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| Mar 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Mar 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Feb 27, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 3.24% | 20 |
| Feb 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Feb 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Feb 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Feb 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Feb 18, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 2.73% | 140 |
| Feb 17, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 2.81% | 200 |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Feb 13, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -3.16% | 25 |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Feb 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Feb 10, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 6.56% | 65 |
| Feb 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Feb 6, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 7.60% | 150 |
| Feb 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 7.55% | 134 |
| Feb 4, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 5 |
| Feb 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Feb 2, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 10 |
| Jan 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jan 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | 329 |
| Jan 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |