Shimizu Corporation (FRA:XSZ)
Germany · Delayed Price · Currency is EUR 15.20
+0.50 (3.40%)
Last updated: Dec 1, 2025, 8:35 AM CET
Shimizu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | 287 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Nov 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Nov 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Nov 24, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 4.29% | 287 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Nov 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 14, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 2 |
| Nov 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Nov 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Nov 7, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 2 |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Nov 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Nov 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Oct 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 750 |
| Oct 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Oct 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Oct 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Oct 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 16, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 60 |
| Oct 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Oct 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Oct 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 257 |
| Oct 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Sep 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.84% | 72 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | -2.46% | - |
| Sep 24, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.07 | 2.52% | 200 |
| Sep 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | 0.85% | - |