Skip to main content
Shearwater Group plc (FRA:DTW1)
Germany flag Germany · Delayed Price · Currency is EUR
0.464
0.00 (0.00%)
At close: Dec 4, 2025

Shearwater Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.490.490.496.03%-
Dec 4, 20250.460.460.460.460.46--
Dec 3, 20250.480.480.460.460.46-3.73%-
Dec 2, 20250.480.480.480.480.48-0.41%-
Dec 1, 20250.480.480.480.480.48--
Nov 28, 20250.480.480.480.480.48--
Nov 27, 20250.490.490.480.480.48--
Nov 26, 20250.480.480.480.480.481.26%-
Nov 25, 20250.460.480.460.480.483.46%-
Nov 24, 20250.470.470.460.460.46-2.12%-
Nov 21, 20250.490.490.470.470.47-4.07%-
Nov 20, 20250.490.490.490.490.49--
Nov 19, 20250.520.520.490.490.49-4.47%-
Nov 18, 20250.520.520.520.520.52-0.96%-
Nov 17, 20250.560.560.520.520.52-6.31%-
Nov 14, 20250.550.560.550.560.560.91%-
Nov 13, 20250.560.560.550.550.55-1.79%-
Nov 12, 20250.580.580.560.560.56-2.61%-
Nov 11, 20250.670.670.580.580.58-14.18%-
Nov 10, 20250.630.670.630.670.676.35%-
Nov 7, 20250.640.640.630.630.63-0.79%-
Nov 6, 20250.640.640.640.640.64-5.93%-
Nov 5, 20250.680.680.680.680.68-0.74%-
Nov 4, 20250.680.680.680.680.68--
Nov 3, 20250.680.680.680.680.68--
Oct 31, 20250.680.680.680.680.68--
Oct 30, 20250.660.680.660.680.682.26%-
Oct 29, 20250.650.670.650.670.672.31%-
Oct 28, 20250.650.650.650.650.650.78%-
Oct 27, 20250.630.650.630.650.653.20%-
Oct 24, 20250.620.630.620.630.631.63%-
Oct 23, 20250.620.620.620.620.62--
Oct 22, 20250.620.620.620.620.62-1.60%-
Oct 21, 20250.620.630.620.630.630.81%-
Oct 20, 20250.620.620.620.620.620.81%-
Oct 17, 20250.620.620.620.620.62--
Oct 16, 20250.620.620.620.620.62-0.81%-
Oct 15, 20250.620.620.620.620.62--
Oct 14, 20250.650.650.620.620.62-3.88%-
Oct 13, 20250.720.720.650.650.65-2.27%1,300
Oct 10, 20250.660.660.660.660.66--
Oct 9, 20250.660.660.660.660.66--
Oct 8, 20250.650.660.650.660.661.54%-
Oct 7, 20250.660.660.650.650.65-1.52%-
Oct 6, 20250.660.660.660.660.66--
Oct 3, 20250.660.660.660.660.66--
Oct 2, 20250.680.680.660.660.66-2.22%-
Oct 1, 20250.690.690.680.680.68-2.17%-
Sep 30, 20250.690.690.690.690.69--
Sep 29, 20250.680.690.680.690.691.47%-
Sep 26, 20250.670.680.670.680.682.26%-
Sep 25, 20250.680.680.670.670.67-1.48%-
Sep 24, 20250.680.680.680.680.68--
Sep 23, 20250.590.680.590.680.6814.41%-
Sep 22, 20250.580.590.580.590.592.61%-
Sep 19, 20250.580.580.580.580.58--
Sep 18, 20250.580.580.580.580.58-1.71%-
Sep 17, 20250.590.590.590.590.59--
Sep 16, 20250.610.610.590.590.59-3.31%-
Sep 15, 20250.610.610.610.610.61-0.82%-
Sep 12, 20250.630.630.610.610.61-2.40%-
Sep 11, 20250.630.630.630.630.63-0.79%-
Sep 10, 20250.630.630.630.630.63--
Sep 9, 20250.630.630.630.630.63--
Sep 8, 20250.610.630.610.630.633.28%-
Sep 5, 20250.610.610.610.610.61--
Sep 4, 20250.600.610.600.610.611.67%-
Sep 3, 20250.600.600.600.600.60--
Sep 2, 20250.620.620.600.600.60-2.44%-
Sep 1, 20250.650.650.620.620.62-4.65%-
Aug 29, 20250.660.660.650.650.65-2.27%-
Aug 28, 20250.680.680.660.660.66-2.22%-
Aug 27, 20250.690.690.680.680.68-2.17%-
Aug 26, 20250.680.690.680.690.691.47%-
Aug 25, 20250.680.680.680.680.68--
Aug 22, 20250.670.680.670.680.682.26%-
Aug 21, 20250.680.680.670.670.67-2.21%-
Aug 20, 20250.680.680.680.680.680.74%-
Aug 19, 20250.690.690.680.680.68-3.57%-
Aug 18, 20250.710.710.700.700.70-1.41%-
Aug 15, 20250.710.710.710.710.71--
Aug 14, 20250.720.720.710.710.71-0.70%-
Aug 13, 20250.740.740.720.720.72-2.72%-
Aug 12, 20250.740.740.740.740.74--
Aug 11, 20250.740.740.740.740.74--
Aug 8, 20250.710.740.710.740.744.26%-
Aug 7, 20250.690.710.690.710.712.92%-
Aug 6, 20250.690.690.690.690.69--
Aug 5, 20250.670.690.670.690.692.24%-
Aug 4, 20250.670.670.670.670.67-0.74%-
Aug 1, 20250.680.680.680.680.68--
Jul 31, 20250.680.680.680.680.68--
Jul 30, 20250.710.710.680.680.68-4.26%-
Jul 29, 20250.750.750.710.710.71-6.00%-
Jul 28, 20250.750.750.750.750.75-2.60%-
Jul 25, 20250.750.770.750.770.774.05%-
Jul 24, 20250.730.740.730.740.741.37%-
Jul 23, 20250.680.730.680.730.735.80%-
Jul 22, 20250.690.720.690.690.69--
Jul 21, 20250.650.700.650.690.6912.20%-