Shoprite Holdings Ltd (FRA:HY7A)
Germany
· Delayed Price · Currency is EUR 13.10
+0.10 (0.77%)
Last updated: Dec 4, 2025, 8:04 AM CET
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Nov 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Nov 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Nov 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Nov 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Nov 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Nov 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Nov 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Oct 30, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | - |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 27, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | - |
| Oct 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Oct 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Oct 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Oct 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Oct 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Oct 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Oct 2, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 5.47% | - |
| Oct 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | -0.77% | - |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | 0.78% | - |
| Sep 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | -2.27% | - |
| Sep 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | -1.49% | - |
| Sep 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.21 | 0.75% | - |
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.12 | 0.76% | - |
| Sep 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | -3.65% | - |
| Sep 16, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.51 | 2.24% | - |
| Sep 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.21 | 2.29% | - |
| Sep 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | - | - |
| Sep 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | - | - |
| Sep 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 3.15% | - |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - | - |
| Sep 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 0.79% | - |
| Sep 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | 1.61% | - |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | 5.98% | - |
| Sep 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.54 | -2.50% | - |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -4.00% | - |
| Aug 29, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.33 | 0.81% | - |
| Aug 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | 0.81% | - |
| Aug 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - | - |
| Aug 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | -0.81% | - |
| Aug 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | 1.64% | - |
| Aug 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | - | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | -2.40% | - |
| Aug 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 2.46% | - |
| Aug 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | -1.61% | - |
| Aug 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | - | - |
| Aug 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -0.80% | - |
| Aug 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 1.63% | - |
| Aug 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | 1.65% | - |
| Aug 12, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.93 | - | - |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - | - |
| Aug 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 2.54% | - |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | -1.67% | - |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - | - |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - | - |
| Aug 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -1.64% | - |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | -1.61% | - |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -3.13% | - |
| Jul 30, 2025 | 12.10 | 12.80 | 12.10 | 12.80 | 12.62 | 6.67% | - |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | -3.23% | - |
| Jul 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -0.80% | - |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | -1.57% | - |
| Jul 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 1.60% | - |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | -1.57% | - |
| Jul 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 4.10% | - |