SNP Schneider-Neureither & Partner SE (ETR:SHF)
Germany
· Delayed Price · Currency is EUR 84.80
0.00 (0.00%)
Apr 29, 2026, 9:21 AM CET
ETR:SHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.00 | 85.40 | 83.00 | 84.80 | 84.80 | 3.41% | 92 |
| Apr 27, 2026 | 80.80 | 84.80 | 80.80 | 82.00 | 82.00 | -0.97% | 277 |
| Apr 24, 2026 | 82.60 | 82.80 | 82.00 | 82.80 | 82.80 | -0.48% | 145 |
| Apr 23, 2026 | 85.20 | 85.20 | 83.00 | 83.20 | 83.20 | -2.35% | 258 |
| Apr 22, 2026 | 85.00 | 85.20 | 84.80 | 85.20 | 85.20 | 0.71% | 26 |
| Apr 21, 2026 | 86.60 | 86.60 | 84.60 | 84.60 | 84.60 | -2.31% | 178 |
| Apr 20, 2026 | 83.20 | 86.60 | 83.20 | 86.60 | 86.60 | 3.84% | 1,808 |
| Apr 17, 2026 | 82.40 | 83.60 | 81.00 | 83.40 | 83.40 | 0.48% | 2,130 |
| Apr 16, 2026 | 80.20 | 83.00 | 80.20 | 83.00 | 83.00 | 2.22% | 603 |
| Apr 15, 2026 | 82.40 | 82.40 | 81.20 | 81.20 | 81.20 | - | 11 |
| Apr 14, 2026 | 82.60 | 82.60 | 81.20 | 81.20 | 81.20 | 0.74% | 87 |
| Apr 13, 2026 | 80.40 | 80.80 | 80.40 | 80.60 | 80.60 | -0.74% | 454 |
| Apr 10, 2026 | 80.60 | 81.20 | 80.20 | 81.20 | 81.20 | -0.49% | 513 |
| Apr 9, 2026 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | -0.73% | 30 |
| Apr 8, 2026 | 82.00 | 82.20 | 81.60 | 82.20 | 82.20 | 0.24% | 1,429 |
| Apr 7, 2026 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 0.24% | 1,053 |
| Apr 2, 2026 | 80.60 | 81.80 | 80.60 | 81.80 | 81.80 | 1.49% | 993 |
| Apr 1, 2026 | 80.60 | 80.60 | 79.80 | 80.60 | 80.60 | - | 1,276 |
| Mar 31, 2026 | 80.60 | 80.60 | 80.00 | 80.60 | 80.60 | -0.25% | 1,354 |
| Mar 30, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | 0.75% | 359 |
| Mar 27, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | 0.25% | 1,505 |
| Mar 26, 2026 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | -0.25% | 1,406 |
| Mar 25, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | 0.25% | 2,110 |
| Mar 24, 2026 | 80.00 | 80.20 | 80.00 | 80.00 | 80.00 | -0.25% | 72 |
| Mar 23, 2026 | 81.00 | 81.00 | 80.00 | 80.20 | 80.20 | -0.74% | 1,349 |
| Mar 20, 2026 | 81.00 | 81.60 | 80.00 | 80.80 | 80.80 | 0.75% | 2,555 |
| Mar 19, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | -0.25% | 1,248 |
| Mar 18, 2026 | 81.80 | 81.80 | 80.00 | 80.40 | 80.40 | -0.50% | 2,083 |
| Mar 17, 2026 | 80.80 | 81.80 | 80.80 | 80.80 | 80.80 | 0.75% | 495 |
| Mar 16, 2026 | 83.40 | 83.40 | 80.20 | 80.20 | 80.20 | -2.67% | 33 |
| Mar 13, 2026 | 81.80 | 82.40 | 81.20 | 82.40 | 82.40 | -0.48% | 100 |
| Mar 12, 2026 | 81.00 | 82.80 | 80.80 | 82.80 | 82.80 | 1.47% | 398 |
| Mar 11, 2026 | 80.60 | 82.00 | 80.40 | 81.60 | 81.60 | 1.49% | 909 |
| Mar 10, 2026 | 80.20 | 81.00 | 80.00 | 80.40 | 80.40 | -0.50% | 1,515 |
| Mar 9, 2026 | 81.00 | 81.00 | 80.80 | 80.80 | 80.80 | -0.25% | 232 |
| Mar 6, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.25% | 174 |
| Mar 5, 2026 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | - | 252 |
| 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 |