Shimizu Corporation (FRA:XSZ)
Germany · Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:XSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | - | 0.75% | - |
| Jun 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Jun 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | - |
| May 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| May 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| May 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | 150 |
| May 26, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 4.20% | 150 |
| May 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| May 22, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 750 |
| May 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| May 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| May 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| May 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -6.29% | - |
| May 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.92% | - |
| May 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -8.15% | - |
| May 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 9.52% | 80 |
| May 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| May 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| May 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| May 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| May 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| May 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Apr 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | - |
| Apr 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Apr 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 8.33% | - |
| Apr 27, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 4.00% | 700 |
| Apr 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Apr 22, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 2.03% | 165 |
| Apr 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Apr 17, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -2.61% | 20 |
| Apr 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Apr 14, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 1.32% | 300 |
| Apr 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Apr 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | 66 |
| Apr 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Apr 8, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 6.49% | 150 |
| Apr 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Apr 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Apr 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Mar 31, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.99% | 36 |
| Mar 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.74% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | -0.64% | - |
| Mar 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | -3.09% | - |
| Mar 25, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 15.96 | 5.19% | 983 |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | 3.36% | - |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | -5.70% | - |