Shimizu Corporation (FRA:XSZ)
Germany · Delayed Price · Currency is EUR 14.80
-0.30 (-1.99%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:XSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.21% | - |
| 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% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | - | - |
| Mar 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | -3.66% | - |
| Mar 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | - | - |
| Mar 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | -0.61% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | -2.94% | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 0.59% | - |
| Mar 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.65 | -1.17% | - |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.84 | 0.59% | - |
| Mar 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 1.19% | - |
| Mar 9, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.55 | -3.45% | 148 |
| Mar 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.14 | -3.87% | - |
| Mar 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | - | - |
| Mar 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | -4.74% | - |
| Mar 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | -1.04% | - |
| Mar 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | 0.52% | - |
| Feb 27, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.81 | 3.24% | 20 |
| Feb 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.22 | -1.60% | - |
| Feb 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.52 | -1.05% | - |
| Feb 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | 1.06% | - |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.52 | -0.53% | - |
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.62 | - | - |
| Feb 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.62 | 0.53% | - |
| Feb 18, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.52 | 2.73% | 140 |
| Feb 17, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.03 | 2.81% | 200 |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | -3.26% | - |
| Feb 13, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.13 | -3.16% | 25 |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | -1.04% | - |
| Feb 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | -1.54% | - |