Skip to main content
Shield Therapeutics plc (FRA:1JS)
Germany flag Germany · Delayed Price · Currency is EUR
0.102
-0.021 (-17.07%)
At close: Dec 5, 2025

Shield Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.110.120.110.120.12-3.91%49,065
Dec 3, 20250.100.140.100.130.1316.36%73,000
Dec 2, 20250.090.110.090.110.11-5.98%7,250
Dec 1, 20250.090.120.090.120.1240.12%11,772
Nov 28, 20250.080.080.080.080.08-10,000
Nov 27, 20250.080.080.080.080.08-23.39%-
Nov 26, 20250.080.110.080.110.1155.71%1,000
Nov 25, 20250.070.070.070.070.0715.70%-
Nov 24, 20250.060.060.060.060.06-18.24%-
Nov 21, 20250.070.070.070.070.07--
Nov 20, 20250.070.070.070.070.07--
Nov 19, 20250.070.070.070.070.07--
Nov 18, 20250.070.070.070.070.07--
Nov 17, 20250.070.070.070.070.07--
Nov 14, 20250.070.070.070.070.0720.33%-
Nov 13, 20250.060.060.060.060.060.82%-
Nov 12, 20250.060.060.060.060.062.52%-
Nov 11, 20250.060.060.060.060.06-25.63%-
Nov 10, 20250.070.080.070.080.0812.68%1,015
Nov 7, 20250.070.070.070.070.07--
Nov 6, 20250.070.070.070.070.07--
Nov 5, 20250.070.070.070.070.07--
Nov 4, 20250.070.070.070.070.07-11.80%-
Nov 3, 20250.070.080.070.080.0813.38%5,661
Oct 31, 20250.070.070.070.070.07--
Oct 30, 20250.070.070.070.070.07--
Oct 29, 20250.070.070.070.070.07-16.96%-
Oct 28, 20250.070.090.070.090.091.79%19,410
Oct 27, 20250.100.100.080.080.08-4.55%50,119
Oct 24, 20250.080.090.080.090.09-1.68%20,000
Oct 23, 20250.070.090.070.090.0931.62%238
Oct 22, 20250.070.070.070.070.070.74%-
Oct 21, 20250.070.070.070.070.07-37.50%-
Oct 20, 20250.070.110.070.110.1151.05%1,455
Oct 17, 20250.070.070.070.070.07-25.52%-
Oct 16, 20250.070.100.070.100.1037.14%96,140
Oct 15, 20250.070.070.070.070.07-2.10%-
Oct 14, 20250.070.070.070.070.07-27.04%-
Oct 13, 20250.070.100.070.100.1034.25%1,000
Oct 10, 20250.070.070.070.070.07-0.68%-
Oct 9, 20250.070.070.070.070.07-2.65%-
Oct 8, 20250.080.080.080.080.08-3.82%-
Oct 7, 20250.080.080.080.080.08-23.79%-
Oct 6, 20250.070.100.070.100.1046.10%22,520
Oct 3, 20250.070.070.070.070.07--
Oct 2, 20250.070.070.070.070.075.22%-
Oct 1, 20250.070.070.070.070.07-12.99%-
Sep 30, 20250.060.080.060.080.08-4.94%3,224
Sep 29, 20250.080.080.080.080.08-5.81%62,410
Sep 26, 20250.080.090.080.090.0910.26%50,000
Sep 25, 20250.080.080.080.080.08-10.86%-
Sep 24, 20250.080.090.080.090.0912.18%1,000
Sep 23, 20250.080.080.080.080.08--
Sep 22, 20250.080.080.080.080.08--
Sep 19, 20250.080.080.080.080.08--
Sep 18, 20250.080.080.080.080.084.70%-
Sep 17, 20250.070.070.070.070.07-3.87%-
Sep 16, 20250.080.080.080.080.08-24.02%-
Sep 15, 20250.100.100.100.100.100.99%-
Sep 12, 20250.090.100.090.100.1018.82%51,043
Sep 11, 20250.090.090.090.090.09-0.58%-
Sep 10, 20250.090.090.090.090.09-1.72%-
Sep 9, 20250.090.090.090.090.092.35%-
Sep 8, 20250.090.090.090.090.09-7.10%-
Sep 5, 20250.090.090.090.090.0914.37%-
Sep 4, 20250.070.080.070.080.08-8.05%80,000
Sep 3, 20250.090.090.090.090.093.57%162
Sep 2, 20250.080.080.080.080.089.09%50,000
Sep 1, 20250.080.080.080.080.08-8.33%-
Aug 29, 20250.090.090.080.080.08-6.15%78,222
Aug 28, 20250.090.090.090.090.096.55%-
Aug 27, 20250.080.080.080.080.08-11.58%-
Aug 26, 20250.100.100.100.100.10-100,000
Aug 25, 20250.100.100.100.100.1021.02%-
Aug 22, 20250.080.080.080.080.089.03%-
Aug 21, 20250.070.070.070.070.071.41%-
Aug 20, 20250.080.080.070.070.073.65%3,401
Aug 19, 20250.070.070.070.070.0712.30%-
Aug 18, 20250.060.060.060.060.061.67%4,470
Aug 15, 20250.060.060.060.060.06-13.67%-
Aug 14, 20250.060.070.060.070.0741.84%50,000
Aug 13, 20250.050.050.050.050.05--
Aug 12, 20250.050.050.050.050.05--
Aug 11, 20250.050.050.050.050.05-350
Aug 8, 20250.050.050.050.050.051.03%-
Aug 7, 20250.050.050.050.050.05--
Aug 6, 20250.050.050.050.050.05--
Aug 5, 20250.050.050.050.050.05-6.73%46,000
Aug 4, 20250.050.050.050.050.05-40,000
Aug 1, 20250.050.050.050.050.05--
Jul 31, 20250.050.050.050.050.05--
Jul 30, 20250.050.050.050.050.05--
Jul 29, 20250.050.050.050.050.05--
Jul 28, 20250.050.050.050.050.051.96%10,000
Jul 25, 20250.050.050.050.050.056.25%-
Jul 24, 20250.050.050.050.050.05--
Jul 23, 20250.040.050.040.050.0531.51%65,000
Jul 22, 20250.040.040.040.040.04-20,000
Jul 21, 20250.040.040.040.040.04-20.65%-
Jul 18, 20250.040.050.040.050.0521.05%6,500