SNP Schneider-Neureither & Partner SE (BST:SHF)
Germany
· Delayed Price · Currency is EUR 84.00
+1.00 (1.20%)
At close: Apr 28, 2026
BST:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 81.80 | 83.40 | 81.00 | 83.00 | 83.00 | 1.72% | - |
| Apr 24, 2026 | 82.00 | 84.00 | 81.40 | 81.60 | 81.60 | -0.49% | 160 |
| Apr 23, 2026 | 83.80 | 84.20 | 81.60 | 82.00 | 82.00 | -2.38% | - |
| Apr 22, 2026 | 83.60 | 85.00 | 83.40 | 84.00 | 84.00 | 0.96% | - |
| Apr 21, 2026 | 86.00 | 87.00 | 83.00 | 83.20 | 83.20 | -3.03% | - |
| Apr 20, 2026 | 82.00 | 85.80 | 82.00 | 85.80 | 85.80 | 2.63% | - |
| Apr 17, 2026 | 81.60 | 83.60 | 80.40 | 83.60 | 83.60 | 2.45% | - |
| Apr 16, 2026 | 80.40 | 82.00 | 80.20 | 81.60 | 81.60 | 1.75% | - |
| Apr 15, 2026 | 80.20 | 81.20 | 80.00 | 80.20 | 80.20 | 0.25% | - |
| Apr 14, 2026 | 80.80 | 81.40 | 80.00 | 80.00 | 80.00 | -0.99% | - |
| Apr 13, 2026 | 81.00 | 81.00 | 80.00 | 80.80 | 80.80 | - | - |
| Apr 10, 2026 | 80.60 | 80.80 | 80.60 | 80.80 | 80.80 | 0.25% | - |
| Apr 9, 2026 | 80.60 | 81.40 | 80.60 | 80.60 | 80.60 | -0.74% | - |
| Apr 8, 2026 | 81.80 | 82.20 | 81.20 | 81.20 | 81.20 | -0.25% | - |
| Apr 7, 2026 | 80.60 | 81.80 | 80.00 | 81.40 | 81.40 | 0.74% | - |
| Apr 2, 2026 | 79.80 | 80.80 | 79.80 | 80.80 | 80.80 | 1.25% | - |
| Apr 1, 2026 | 80.00 | 80.20 | 79.80 | 79.80 | 79.80 | - | - |
| Mar 31, 2026 | 80.20 | 80.40 | 79.40 | 79.80 | 79.80 | - | - |
| Mar 30, 2026 | 79.40 | 80.40 | 79.40 | 79.80 | 79.80 | 0.25% | - |
| Mar 27, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | - |
| Mar 26, 2026 | 79.20 | 80.20 | 79.20 | 79.60 | 79.60 | 0.51% | 10 |
| Mar 25, 2026 | 79.40 | 80.20 | 78.80 | 79.20 | 79.20 | -0.25% | - |
| Mar 24, 2026 | 79.40 | 80.20 | 79.40 | 79.40 | 79.40 | -0.25% | - |
| Mar 23, 2026 | 79.80 | 80.20 | 79.40 | 79.60 | 79.60 | 0.25% | - |
| Mar 20, 2026 | 79.60 | 81.20 | 79.20 | 79.40 | 79.40 | -0.50% | - |
| Mar 19, 2026 | 80.20 | 80.20 | 79.80 | 79.80 | 79.80 | 0.76% | - |
| Mar 18, 2026 | 79.80 | 81.60 | 79.00 | 79.20 | 79.20 | -0.25% | - |
| Mar 17, 2026 | 80.40 | 80.80 | 79.40 | 79.40 | 79.40 | -2.93% | - |
| Mar 16, 2026 | 81.40 | 82.00 | 79.80 | 81.80 | 81.80 | 0.99% | - |
| Mar 13, 2026 | 81.60 | 82.00 | 79.80 | 81.00 | 81.00 | -3.57% | - |
| Mar 12, 2026 | 80.80 | 84.00 | 80.60 | 84.00 | 84.00 | 4.48% | 20 |
| Mar 11, 2026 | 79.00 | 81.80 | 79.00 | 80.40 | 80.40 | 1.77% | 33 |
| Mar 10, 2026 | 80.00 | 80.80 | 79.00 | 79.00 | 79.00 | -1.50% | - |
| Mar 9, 2026 | 79.60 | 80.80 | 79.40 | 80.20 | 80.20 | 0.50% | - |
| Mar 6, 2026 | 80.00 | 80.20 | 79.60 | 79.80 | 79.80 | - | - |
| Mar 5, 2026 | 79.40 | 80.20 | 79.40 | 79.80 | 79.80 | 0.25% | - |
| Mar 4, 2026 | 79.80 | 80.60 | 79.60 | 79.60 | 79.60 | -0.25% | - |
| Mar 3, 2026 | 80.00 | 80.40 | 79.60 | 79.80 | 79.80 | -0.50% | 12 |
| Mar 2, 2026 | 79.40 | 80.60 | 79.40 | 80.20 | 80.20 | 0.25% | 62 |
| Feb 27, 2026 | 80.20 | 80.40 | 80.00 | 80.00 | 80.00 | -0.25% | - |
| Feb 26, 2026 | 79.20 | 80.20 | 79.20 | 80.20 | 80.20 | 1.01% | - |
| Feb 25, 2026 | 78.80 | 80.00 | 78.80 | 79.40 | 79.40 | 0.76% | - |
| Feb 24, 2026 | 79.80 | 80.40 | 77.00 | 78.80 | 78.80 | -1.25% | - |
| Feb 23, 2026 | 81.40 | 81.40 | 79.80 | 79.80 | 79.80 | -1.72% | - |
| Feb 20, 2026 | 80.40 | 81.40 | 80.40 | 81.20 | 81.20 | 1.00% | - |
| Feb 19, 2026 | 80.20 | 81.60 | 79.80 | 80.40 | 80.40 | 0.25% | - |
| Feb 18, 2026 | 80.60 | 81.00 | 80.20 | 80.20 | 80.20 | -0.25% | - |
| Feb 17, 2026 | 80.20 | 80.80 | 80.20 | 80.40 | 80.40 | -0.25% | - |
| Feb 16, 2026 | 81.00 | 81.60 | 80.20 | 80.60 | 80.60 | -0.49% | - |
| Feb 13, 2026 | 80.60 | 82.20 | 80.60 | 81.00 | 81.00 | 0.25% | 100 |
| Feb 12, 2026 | 81.00 | 82.20 | 80.80 | 80.80 | 80.80 | -0.25% | 10 |
| Feb 11, 2026 | 80.80 | 82.00 | 80.60 | 81.00 | 81.00 | 0.50% | - |
| Feb 10, 2026 | 80.20 | 81.40 | 80.20 | 80.60 | 80.60 | 0.25% | 10 |
| Feb 9, 2026 | 81.40 | 82.00 | 80.40 | 80.40 | 80.40 | -0.99% | - |
| Feb 6, 2026 | 81.00 | 81.60 | 81.00 | 81.20 | 81.20 | 0.50% | 50 |
| Feb 5, 2026 | 81.00 | 81.60 | 80.80 | 80.80 | 80.80 | - | - |
| Feb 4, 2026 | 81.60 | 82.40 | 80.80 | 80.80 | 80.80 | -1.46% | 50 |
| Feb 3, 2026 | 81.20 | 82.00 | 81.20 | 82.00 | 82.00 | 0.49% | - |
| Feb 2, 2026 | 81.20 | 82.80 | 80.80 | 81.60 | 81.60 | 0.25% | - |
| Jan 30, 2026 | 81.60 | 82.00 | 80.60 | 81.40 | 81.40 | -0.25% | - |
| Jan 29, 2026 | 80.80 | 82.40 | 80.80 | 81.60 | 81.60 | 0.74% | - |
| Jan 28, 2026 | 81.80 | 82.00 | 80.80 | 81.00 | 81.00 | -0.74% | - |
| Jan 27, 2026 | 81.60 | 82.60 | 80.40 | 81.60 | 81.60 | - | - |
| Jan 26, 2026 | 78.80 | 82.60 | 78.40 | 81.60 | 81.60 | 3.55% | 160 |
| Jan 23, 2026 | 78.60 | 79.60 | 78.60 | 78.80 | 78.80 | 0.25% | - |
| Jan 22, 2026 | 79.00 | 79.80 | 78.40 | 78.60 | 78.60 | 0.26% | - |
| Jan 21, 2026 | 77.20 | 78.40 | 77.20 | 78.40 | 78.40 | 1.03% | - |
| Jan 20, 2026 | 77.60 | 78.00 | 77.60 | 77.60 | 77.60 | 0.26% | 1 |
| Jan 19, 2026 | 77.80 | 78.20 | 77.40 | 77.40 | 77.40 | -1.78% | - |
| Jan 16, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.77% | - |
| Jan 15, 2026 | 77.20 | 78.60 | 77.20 | 78.20 | 78.20 | 1.56% | 70 |
| Jan 14, 2026 | 78.60 | 79.00 | 76.80 | 77.00 | 77.00 | -2.04% | 40 |
| Jan 13, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -2.72% | - |
| Jan 12, 2026 | 78.60 | 81.20 | 78.00 | 80.80 | 80.80 | 2.54% | 100 |
| Jan 9, 2026 | 78.20 | 79.60 | 76.80 | 78.80 | 78.80 | 0.77% | 100 |
| Jan 8, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.26% | - |
| Jan 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | - |
| Jan 6, 2026 | 77.60 | 77.60 | 76.40 | 77.60 | 77.60 | 0.26% | - |
| Jan 5, 2026 | 76.20 | 77.80 | 76.00 | 77.40 | 77.40 | 1.57% | - |
| Jan 2, 2026 | 76.60 | 76.60 | 75.40 | 76.20 | 76.20 | - | - |
| Dec 30, 2025 | 76.40 | 76.40 | 76.00 | 76.20 | 76.20 | -0.26% | - |
| Dec 29, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.26% | - |
| Dec 23, 2025 | 77.20 | 77.20 | 76.20 | 76.20 | 76.20 | -1.30% | - |
| Dec 22, 2025 | 76.60 | 77.20 | 76.00 | 77.20 | 77.20 | 0.78% | - |
| Dec 19, 2025 | 77.20 | 77.20 | 76.00 | 76.60 | 76.60 | 0.26% | - |
| Dec 16, 2025 | 77.80 | 79.60 | 75.80 | 76.40 | 76.40 | -1.80% | 136 |
| Dec 15, 2025 | 78.20 | 79.80 | 77.80 | 77.80 | 77.80 | -0.26% | - |
| Dec 12, 2025 | 79.00 | 81.20 | 77.80 | 78.00 | 78.00 | 1.83% | - |
| Dec 11, 2025 | 76.60 | 77.20 | 76.40 | 76.60 | 76.60 | - | - |
| Dec 10, 2025 | 78.00 | 78.40 | 76.60 | 76.60 | 76.60 | -1.79% | - |
| Dec 9, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | - |
| Dec 8, 2025 | 77.40 | 77.60 | 76.40 | 77.00 | 77.00 | -0.52% | - |
| Dec 5, 2025 | 76.40 | 77.40 | 75.60 | 77.40 | 77.40 | 1.31% | - |
| Dec 4, 2025 | 75.60 | 77.60 | 75.60 | 76.40 | 76.40 | 1.06% | - |
| Dec 3, 2025 | 76.20 | 76.20 | 75.40 | 75.60 | 75.60 | -0.53% | - |
| Dec 2, 2025 | 76.00 | 76.20 | 75.60 | 76.00 | 76.00 | -0.26% | - |
| Dec 1, 2025 | 75.80 | 76.20 | 75.60 | 76.20 | 76.20 | 0.53% | - |
| Nov 28, 2025 | 75.40 | 77.00 | 75.20 | 75.80 | 75.80 | 0.80% | - |
| Nov 27, 2025 | 75.20 | 75.60 | 75.20 | 75.20 | 75.20 | - | - |
| Nov 26, 2025 | 75.40 | 75.80 | 75.20 | 75.20 | 75.20 | -0.27% | - |