Shimizu Corporation (FRA:XSZ)
Germany · Delayed Price · Currency is EUR 11.40
+0.10 (0.88%)
At close: Oct 23, 2026
FRA:XSZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Oct 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Oct 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Oct 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Oct 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Oct 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Oct 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Oct 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Oct 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Oct 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Sep 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.38% | - |
| Sep 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -0.81% | - |
| Sep 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | -6.11% | - |
| Sep 24, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.87 | - | 1,000 |
| Sep 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | 1.55% | - |
| Sep 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | -0.77% | - |
| Sep 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | -0.76% | - |
| Sep 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | -1.50% | - |
| Sep 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | 0.76% | - |
| Sep 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | 2.33% | - |
| Sep 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | -3.01% | - |
| Sep 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | 1.53% | - |
| Sep 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | -1.50% | - |
| Sep 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -5.67% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | 2.92% | - |
| Sep 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | 3.79% | - |
| Sep 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.97 | 1.54% | - |
| Sep 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | - | - |
| Sep 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | 0.78% | - |
| Sep 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | -1.53% | - |
| Sep 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | 3.15% | - |
| Aug 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | -0.78% | - |
| Aug 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | -0.78% | - |
| Aug 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - | - |
| Aug 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | 1.57% | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | - | - |
| Aug 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | 2.42% | - |
| Aug 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | -0.80% | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | 1.63% | - |
| Aug 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | -4.65% | - |
| Aug 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | -1.53% | - |
| Aug 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.87 | - | - |