SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany
· Delayed Price · Currency is EUR 80.40
-0.40 (-0.50%)
Mar 5, 2026, 9:02 AM CET
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | - | -0.50% | 52 |
| Mar 4, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | - | 373 |
| Mar 3, 2026 | 80.60 | 80.80 | 80.00 | 80.80 | 80.80 | - | 1,470 |
| Mar 2, 2026 | 80.80 | 80.80 | 80.00 | 80.80 | 80.80 | 0.50% | 2,477 |
| Feb 27, 2026 | 80.60 | 80.60 | 80.00 | 80.40 | 80.40 | - | 175 |
| Feb 26, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.50% | - |
| Feb 25, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 12,167 |
| Feb 24, 2026 | 80.40 | 81.00 | 77.00 | 79.00 | 79.00 | -1.74% | 18,964 |
| Feb 23, 2026 | 82.00 | 82.00 | 80.40 | 80.40 | 80.40 | -1.95% | 141 |
| Feb 20, 2026 | 80.80 | 82.00 | 80.80 | 82.00 | 82.00 | 0.74% | 4 |
| Feb 19, 2026 | 81.80 | 81.80 | 80.40 | 81.40 | 81.40 | -0.25% | 928 |
| Feb 18, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Feb 17, 2026 | 80.60 | 81.60 | 80.60 | 81.60 | 81.60 | - | 121 |
| Feb 16, 2026 | 81.80 | 81.80 | 80.40 | 81.60 | 81.60 | -0.49% | 646 |
| Feb 13, 2026 | 82.20 | 83.00 | 81.20 | 82.00 | 82.00 | - | 1,629 |
| Feb 12, 2026 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | - | 129 |
| Feb 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 47 |
| Feb 10, 2026 | 81.40 | 82.00 | 79.20 | 82.00 | 82.00 | 0.74% | 3,995 |
| Feb 9, 2026 | 83.20 | 83.20 | 81.40 | 81.40 | 81.40 | -1.21% | 277 |
| Feb 6, 2026 | 82.00 | 82.40 | 82.00 | 82.40 | 82.40 | 0.24% | 7 |
| Feb 5, 2026 | 81.40 | 82.20 | 81.40 | 82.20 | 82.20 | 0.24% | 1 |
| Feb 4, 2026 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | -0.97% | 83 |
| Feb 3, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.49% | 28 |
| Feb 2, 2026 | 83.00 | 83.00 | 82.40 | 82.40 | 82.40 | 0.49% | 16 |
| Jan 30, 2026 | 83.20 | 83.20 | 81.40 | 82.00 | 82.00 | -0.73% | 740 |
| Jan 29, 2026 | 83.40 | 83.40 | 81.40 | 82.60 | 82.60 | 0.73% | 572 |
| Jan 28, 2026 | 80.20 | 82.60 | 80.20 | 82.00 | 82.00 | -0.49% | 127 |
| Jan 27, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.48% | - |
| Jan 26, 2026 | 80.80 | 83.20 | 80.40 | 82.80 | 82.80 | 3.50% | 1,962 |
| Jan 23, 2026 | 80.60 | 80.60 | 79.60 | 80.00 | 80.00 | 0.50% | 191 |
| Jan 22, 2026 | 79.00 | 79.60 | 79.00 | 79.60 | 79.60 | 0.76% | 667 |
| Jan 21, 2026 | 79.80 | 79.80 | 78.40 | 79.00 | 79.00 | 1.54% | 1,827 |
| Jan 20, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 2 |
| Jan 19, 2026 | 78.60 | 78.60 | 77.40 | 77.80 | 77.80 | -2.51% | 597 |
| Jan 16, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.01% | 35 |
| Jan 15, 2026 | 78.00 | 79.80 | 77.60 | 79.00 | 79.00 | 1.28% | 687 |
| Jan 14, 2026 | 77.40 | 80.00 | 77.40 | 78.00 | 78.00 | -1.27% | 1,283 |
| Jan 13, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -2.47% | 175 |
| Jan 12, 2026 | 81.80 | 81.80 | 80.40 | 81.00 | 81.00 | -0.98% | 53 |
| Jan 9, 2026 | 78.40 | 81.80 | 78.00 | 81.80 | 81.80 | 4.34% | 759 |
| Jan 8, 2026 | 79.20 | 79.20 | 76.60 | 78.40 | 78.40 | - | 350 |
| Jan 7, 2026 | 76.20 | 79.00 | 76.20 | 78.40 | 78.40 | 1.03% | 475 |
| Jan 6, 2026 | 77.40 | 77.60 | 76.60 | 77.60 | 77.60 | - | 276 |
| Jan 5, 2026 | 76.60 | 78.00 | 76.00 | 77.60 | 77.60 | 1.57% | 3,882 |
| Jan 2, 2026 | 76.80 | 76.80 | 76.00 | 76.40 | 76.40 | -0.52% | 1,220 |
| Dec 30, 2025 | 76.00 | 77.00 | 76.00 | 76.80 | 76.80 | 0.52% | 653 |
| Dec 29, 2025 | 76.60 | 76.60 | 76.00 | 76.40 | 76.40 | -0.26% | 2,734 |
| Dec 23, 2025 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | -1.29% | 1 |
| Dec 22, 2025 | 77.00 | 77.60 | 76.20 | 77.60 | 77.60 | 0.78% | 279 |
| Dec 19, 2025 | 76.60 | 77.00 | 76.20 | 77.00 | 77.00 | -0.52% | 408 |
| Dec 18, 2025 | 76.40 | 77.60 | 76.40 | 77.40 | 77.40 | 1.31% | 497 |
| Dec 17, 2025 | 77.00 | 79.00 | 76.40 | 76.40 | 76.40 | -0.26% | 866 |
| Dec 16, 2025 | 78.40 | 79.80 | 76.00 | 76.60 | 76.60 | -2.54% | 2,005 |
| Dec 15, 2025 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | 0.51% | 120 |
| Dec 12, 2025 | 79.00 | 81.00 | 78.20 | 78.20 | 78.20 | 0.51% | 312 |
| Dec 11, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 251 |
| Dec 10, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.02% | 52 |
| Dec 9, 2025 | 78.20 | 78.60 | 78.20 | 78.60 | 78.60 | 1.29% | 378 |
| Dec 8, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 0.26% | 6 |
| Dec 5, 2025 | 76.40 | 77.40 | 76.00 | 77.40 | 77.40 | 1.84% | 946 |
| Dec 4, 2025 | 76.80 | 77.60 | 76.00 | 76.00 | 76.00 | 0.80% | 1,876 |
| Dec 3, 2025 | 76.80 | 76.80 | 75.40 | 75.40 | 75.40 | -1.05% | 93 |
| Dec 2, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.52% | 30 |
| Dec 1, 2025 | 77.00 | 77.00 | 76.00 | 76.60 | 76.60 | 0.79% | 3 |
| Nov 28, 2025 | 76.20 | 77.00 | 75.60 | 76.00 | 76.00 | 0.80% | 1,049 |
| Nov 27, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 2 |
| Nov 26, 2025 | 75.20 | 75.60 | 75.20 | 75.40 | 75.40 | 0.27% | 121 |
| Nov 25, 2025 | 76.20 | 76.20 | 75.20 | 75.20 | 75.20 | -0.79% | 592 |
| Nov 24, 2025 | 76.20 | 76.20 | 75.80 | 75.80 | 75.80 | 0.80% | 860 |
| Nov 21, 2025 | 75.20 | 76.20 | 75.20 | 75.20 | 75.20 | 0.27% | 231 |
| Nov 20, 2025 | 76.40 | 76.40 | 75.00 | 75.00 | 75.00 | -1.06% | 7 |
| Nov 19, 2025 | 75.00 | 75.80 | 75.00 | 75.80 | 75.80 | - | 1 |
| Nov 18, 2025 | 75.60 | 75.80 | 75.00 | 75.80 | 75.80 | 0.80% | 422 |
| Nov 17, 2025 | 76.00 | 76.00 | 75.00 | 75.20 | 75.20 | -1.05% | 1,576 |
| Nov 14, 2025 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | 0.80% | 312 |
| Nov 13, 2025 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | -0.53% | 9 |
| Nov 12, 2025 | 75.00 | 75.80 | 75.00 | 75.80 | 75.80 | 1.34% | 385 |
| Nov 11, 2025 | 74.80 | 75.20 | 74.80 | 74.80 | 74.80 | -0.27% | 1,167 |
| Nov 10, 2025 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 1.35% | 77 |
| Nov 7, 2025 | 74.40 | 74.80 | 74.00 | 74.00 | 74.00 | -0.54% | 1,033 |
| Nov 6, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.53% | - |
| Nov 5, 2025 | 74.40 | 74.80 | 74.40 | 74.80 | 74.80 | 0.54% | 13 |
| Nov 4, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Nov 3, 2025 | 75.00 | 75.00 | 74.40 | 74.60 | 74.60 | 0.54% | 49 |
| Oct 31, 2025 | 73.80 | 74.80 | 73.80 | 74.20 | 74.20 | -0.27% | 146 |
| Oct 30, 2025 | 73.40 | 74.60 | 73.40 | 74.40 | 74.40 | - | 2,119 |
| Oct 29, 2025 | 75.00 | 75.00 | 74.40 | 74.40 | 74.40 | -0.53% | 8 |
| Oct 28, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.27% | - |
| Oct 27, 2025 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | 1.63% | 665 |
| Oct 24, 2025 | 74.20 | 74.20 | 73.40 | 73.80 | 73.80 | -0.27% | 277 |
| Oct 23, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | 0.82% | 1 |
| Oct 22, 2025 | 73.80 | 74.20 | 73.40 | 73.40 | 73.40 | -0.54% | 810 |
| Oct 21, 2025 | 74.20 | 74.20 | 73.60 | 73.80 | 73.80 | 0.54% | 250 |
| Oct 20, 2025 | 74.40 | 76.60 | 73.40 | 73.40 | 73.40 | -0.81% | 7,669 |
| Oct 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.80% | - |
| Oct 16, 2025 | 73.40 | 74.60 | 73.40 | 74.60 | 74.60 | 1.63% | 314 |
| Oct 15, 2025 | 73.40 | 75.00 | 73.40 | 73.40 | 73.40 | - | 1,493 |
| Oct 14, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.81% | - |
| Oct 13, 2025 | 73.80 | 74.00 | 73.00 | 74.00 | 74.00 | 0.27% | 304 |
| Oct 10, 2025 | 74.00 | 74.00 | 73.60 | 73.80 | 73.80 | -0.27% | 496 |