Shurgard Self Storage Ltd (EBR:SHUR)
Belgium
· Delayed Price · Currency is EUR 30.40
-0.75 (-2.41%)
At close: Dec 5, 2025
Shurgard Self Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 31.10 | 30.40 | 30.40 | 30.40 | -2.41% | 78,007 |
| Dec 4, 2025 | 31.80 | 31.80 | 31.15 | 31.15 | 31.15 | -1.42% | 46,694 |
| Dec 3, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -1.25% | 48,584 |
| Dec 2, 2025 | 31.75 | 32.15 | 31.30 | 32.00 | 32.00 | 0.95% | 57,252 |
| Dec 1, 2025 | 32.15 | 32.35 | 31.65 | 31.70 | 31.70 | -1.71% | 52,692 |
| Nov 28, 2025 | 32.15 | 32.50 | 31.95 | 32.25 | 32.25 | 1.10% | 55,418 |
| Nov 27, 2025 | 31.35 | 32.15 | 31.35 | 31.90 | 31.90 | 1.27% | 61,703 |
| Nov 26, 2025 | 30.85 | 31.50 | 30.50 | 31.50 | 31.50 | 2.44% | 54,633 |
| Nov 25, 2025 | 30.75 | 30.85 | 30.50 | 30.75 | 30.75 | 0.16% | 29,380 |
| Nov 24, 2025 | 30.55 | 30.80 | 30.30 | 30.70 | 30.70 | 0.99% | 99,689 |
| Nov 21, 2025 | 30.10 | 30.45 | 29.70 | 30.40 | 30.40 | 0.50% | 71,408 |
| Nov 20, 2025 | 30.95 | 31.15 | 30.15 | 30.25 | 30.25 | -1.94% | 50,055 |
| Nov 19, 2025 | 30.75 | 31.10 | 30.60 | 30.85 | 30.85 | 0.16% | 59,466 |
| Nov 18, 2025 | 30.50 | 30.80 | 30.40 | 30.80 | 30.80 | 0.49% | 23,645 |
| Nov 17, 2025 | 30.75 | 30.95 | 30.55 | 30.65 | 30.65 | -0.33% | 33,462 |
| Nov 14, 2025 | 30.90 | 30.95 | 30.50 | 30.75 | 30.75 | -1.13% | 29,511 |
| Nov 13, 2025 | 30.55 | 31.10 | 30.25 | 31.10 | 31.10 | 2.13% | 57,025 |
| Nov 12, 2025 | 30.30 | 30.65 | 30.20 | 30.45 | 30.45 | 0.33% | 29,880 |
| Nov 11, 2025 | 30.30 | 30.60 | 30.05 | 30.35 | 30.35 | 0.17% | 40,937 |
| Nov 10, 2025 | 30.60 | 30.70 | 30.25 | 30.30 | 30.30 | -0.66% | 36,930 |
| Nov 7, 2025 | 31.20 | 31.30 | 30.45 | 30.50 | 30.50 | -2.56% | 43,325 |
| Nov 6, 2025 | 31.70 | 31.75 | 30.80 | 31.30 | 31.30 | 0.16% | 39,825 |
| Nov 5, 2025 | 31.25 | 31.65 | 31.10 | 31.25 | 31.25 | -0.79% | 103,409 |
| Nov 4, 2025 | 30.95 | 31.90 | 30.90 | 31.50 | 31.50 | 1.12% | 46,003 |
| Nov 3, 2025 | 31.75 | 31.75 | 31.15 | 31.15 | 31.15 | -1.89% | 34,313 |
| Oct 31, 2025 | 32.15 | 32.20 | 31.75 | 31.75 | 31.75 | -1.24% | 38,870 |
| Oct 30, 2025 | 32.70 | 32.70 | 31.95 | 32.15 | 32.15 | -0.92% | 48,544 |
| Oct 29, 2025 | 32.40 | 32.95 | 32.30 | 32.45 | 32.45 | -0.31% | 47,725 |
| Oct 28, 2025 | 32.90 | 33.10 | 32.55 | 32.55 | 32.55 | -1.66% | 34,588 |
| Oct 27, 2025 | 33.15 | 33.15 | 32.65 | 33.10 | 33.10 | -0.30% | 698,639 |
| Oct 24, 2025 | 33.40 | 33.45 | 32.90 | 33.20 | 33.20 | -0.30% | 131,875 |
| Oct 23, 2025 | 33.85 | 33.85 | 33.30 | 33.30 | 33.30 | -2.06% | 65,424 |
| Oct 22, 2025 | 33.50 | 34.40 | 33.40 | 34.00 | 34.00 | 0.89% | 176,306 |
| Oct 21, 2025 | 33.55 | 33.70 | 33.35 | 33.70 | 33.70 | 0.30% | 68,410 |
| Oct 20, 2025 | 33.45 | 33.65 | 33.35 | 33.60 | 33.60 | 0.75% | 54,503 |
| Oct 17, 2025 | 33.80 | 33.90 | 33.30 | 33.35 | 33.35 | -1.48% | 126,456 |
| Oct 16, 2025 | 34.00 | 34.00 | 33.50 | 33.85 | 33.85 | -0.59% | 48,445 |
| Oct 15, 2025 | 34.25 | 34.30 | 33.75 | 34.05 | 34.05 | 0.15% | 73,870 |
| Oct 14, 2025 | 35.00 | 35.10 | 34.00 | 34.00 | 34.00 | -1.73% | 233,607 |
| Oct 13, 2025 | 32.95 | 35.45 | 32.85 | 34.60 | 34.60 | 5.49% | 79,818 |
| Oct 10, 2025 | 33.00 | 33.40 | 32.80 | 32.80 | 32.80 | -0.30% | 38,760 |
| Oct 9, 2025 | 32.95 | 33.40 | 32.90 | 32.90 | 32.90 | -0.15% | 43,304 |
| Oct 8, 2025 | 32.60 | 33.00 | 32.55 | 32.95 | 32.95 | 0.76% | 22,382 |
| Oct 7, 2025 | 32.85 | 33.00 | 32.55 | 32.70 | 32.70 | -0.61% | 48,471 |
| Oct 6, 2025 | 33.75 | 33.85 | 32.70 | 32.90 | 32.90 | -2.37% | 58,988 |
| Oct 3, 2025 | 33.55 | 33.75 | 33.25 | 33.70 | 33.70 | 0.60% | 106,792 |
| Oct 2, 2025 | 33.45 | 33.90 | 33.30 | 33.50 | 33.50 | 1.21% | 108,917 |
| Oct 1, 2025 | 32.30 | 33.35 | 32.30 | 33.10 | 33.10 | 2.64% | 179,996 |
| Sep 30, 2025 | 31.95 | 32.25 | 31.60 | 32.25 | 32.25 | 1.10% | 89,473 |
| Sep 29, 2025 | 31.65 | 32.00 | 31.50 | 31.90 | 31.90 | 0.79% | 29,204 |
| Sep 26, 2025 | 31.60 | 31.70 | 31.50 | 31.65 | 31.65 | 0.16% | 22,379 |
| Sep 25, 2025 | 32.10 | 32.25 | 31.55 | 31.60 | 31.60 | -1.86% | 43,475 |
| Sep 24, 2025 | 32.45 | 32.65 | 32.10 | 32.20 | 32.20 | - | 54,587 |
| Sep 23, 2025 | 33.05 | 33.30 | 32.05 | 32.20 | 32.20 | 2.71% | 89,307 |
| Sep 22, 2025 | 31.75 | 31.90 | 31.25 | 31.35 | 31.35 | -1.57% | 67,302 |
| Sep 19, 2025 | 31.85 | 31.95 | 31.50 | 31.85 | 31.85 | 0.31% | 132,504 |
| Sep 18, 2025 | 32.00 | 32.30 | 31.75 | 31.75 | 31.75 | -1.55% | 21,451 |
| Sep 17, 2025 | 31.80 | 32.30 | 31.50 | 32.25 | 32.25 | 1.26% | 49,947 |
| Sep 16, 2025 | 32.00 | 32.45 | 31.85 | 31.85 | 31.85 | -0.47% | 43,474 |
| Sep 15, 2025 | 32.05 | 32.35 | 31.85 | 32.00 | 32.00 | -0.16% | 98,178 |
| Sep 12, 2025 | 32.30 | 32.50 | 31.95 | 32.05 | 32.05 | -0.47% | 39,892 |
| Sep 11, 2025 | 32.50 | 32.90 | 32.10 | 32.20 | 32.20 | -0.62% | 53,193 |
| Sep 10, 2025 | 32.80 | 32.95 | 32.20 | 32.40 | 32.40 | -0.77% | 48,369 |
| Sep 9, 2025 | 32.55 | 32.90 | 32.55 | 32.65 | 32.65 | 0.31% | 32,647 |
| Sep 8, 2025 | 32.85 | 33.00 | 32.50 | 32.55 | 32.55 | -0.61% | 29,701 |
| Sep 5, 2025 | 32.30 | 32.80 | 32.15 | 32.75 | 32.75 | 1.71% | 63,435 |
| Sep 4, 2025 | 32.35 | 32.60 | 32.00 | 32.20 | 32.20 | -0.46% | 35,918 |
| Sep 3, 2025 | 32.55 | 32.80 | 31.85 | 32.35 | 32.35 | -0.46% | 135,367 |
| Sep 2, 2025 | 33.95 | 34.10 | 32.50 | 32.50 | 32.50 | -4.13% | 35,915 |
| Sep 1, 2025 | 34.05 | 34.20 | 33.70 | 33.90 | 33.90 | 0.89% | 29,882 |
| Aug 29, 2025 | 34.00 | 34.10 | 33.60 | 33.60 | 33.60 | -0.74% | 23,999 |
| Aug 28, 2025 | 33.85 | 34.05 | 33.30 | 33.85 | 33.85 | 0.59% | 39,440 |
| Aug 27, 2025 | 33.90 | 34.20 | 33.60 | 33.65 | 33.65 | -0.74% | 18,854 |
| Aug 26, 2025 | 33.60 | 34.45 | 33.45 | 33.90 | 33.90 | 0.74% | 60,212 |
| Aug 25, 2025 | 33.80 | 33.95 | 33.50 | 33.65 | 33.65 | -0.59% | 22,159 |
| Aug 22, 2025 | 33.80 | 34.00 | 33.50 | 33.85 | 33.85 | 0.45% | 14,605 |
| Aug 21, 2025 | 33.85 | 33.85 | 33.40 | 33.70 | 33.70 | 0.30% | 18,438 |
| Aug 20, 2025 | 33.25 | 33.70 | 33.10 | 33.60 | 33.60 | 1.20% | 22,692 |
| Aug 19, 2025 | 33.10 | 33.60 | 33.05 | 33.20 | 33.20 | -1.19% | 39,627 |
| Aug 18, 2025 | 34.00 | 34.60 | 33.45 | 33.60 | 33.19 | -1.18% | 32,792 |
| Aug 15, 2025 | 34.35 | 34.45 | 33.80 | 34.00 | 33.59 | -1.16% | 38,566 |
| Aug 14, 2025 | 34.65 | 35.95 | 33.25 | 34.40 | 33.98 | - | 81,263 |
| Aug 13, 2025 | 34.50 | 34.60 | 34.15 | 34.40 | 33.98 | - | 24,568 |
| Aug 12, 2025 | 34.70 | 34.95 | 34.20 | 34.40 | 33.98 | -0.72% | 19,621 |
| Aug 11, 2025 | 35.70 | 35.80 | 34.60 | 34.65 | 34.23 | -2.26% | 23,768 |
| Aug 8, 2025 | 35.40 | 36.10 | 35.40 | 35.45 | 35.02 | 0.28% | 29,585 |
| Aug 7, 2025 | 34.70 | 35.35 | 34.70 | 35.35 | 34.92 | 1.14% | 23,419 |
| Aug 6, 2025 | 34.30 | 34.95 | 34.25 | 34.95 | 34.53 | 1.45% | 22,679 |
| Aug 5, 2025 | 33.70 | 34.55 | 33.55 | 34.45 | 34.03 | 2.38% | 29,548 |
| Aug 4, 2025 | 33.70 | 34.00 | 33.65 | 33.65 | 33.24 | - | 31,255 |
| Aug 1, 2025 | 34.10 | 34.45 | 33.65 | 33.65 | 33.24 | -3.44% | 51,040 |
| Jul 31, 2025 | 35.20 | 35.60 | 34.75 | 34.85 | 34.43 | -1.13% | 30,552 |
| Jul 30, 2025 | 35.50 | 35.75 | 35.10 | 35.25 | 34.82 | -0.70% | 17,202 |
| Jul 29, 2025 | 35.50 | 35.70 | 35.20 | 35.50 | 35.07 | -0.28% | 18,984 |
| Jul 28, 2025 | 35.50 | 36.05 | 35.45 | 35.60 | 35.17 | - | 46,326 |
| Jul 25, 2025 | 35.50 | 35.70 | 35.05 | 35.60 | 35.17 | -0.14% | 20,878 |
| Jul 24, 2025 | 36.85 | 36.85 | 35.45 | 35.65 | 35.22 | -3.12% | 34,415 |
| Jul 23, 2025 | 36.40 | 36.80 | 36.00 | 36.80 | 36.36 | 1.10% | 22,635 |
| Jul 22, 2025 | 36.85 | 36.85 | 35.85 | 36.40 | 35.96 | -1.49% | 42,078 |
| Jul 21, 2025 | 36.35 | 36.95 | 36.35 | 36.95 | 36.50 | 1.37% | 12,793 |