Shin-Etsu Chemical Co., Ltd. (FRA:SEH)
Germany
· Delayed Price · Currency is EUR 33.61
-1.02 (-2.95%)
At close: Mar 6, 2026
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -2.95% | - |
| Mar 5, 2026 | 33.66 | 34.63 | 33.66 | 34.63 | 34.63 | 6.42% | 100 |
| Mar 4, 2026 | 31.99 | 32.54 | 31.99 | 32.54 | 32.54 | 1.69% | 91 |
| Mar 3, 2026 | 32.85 | 32.85 | 32.00 | 32.00 | 32.00 | -5.55% | 938 |
| Mar 2, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.21% | - |
| Feb 27, 2026 | 33.02 | 33.95 | 33.02 | 33.95 | 33.95 | 6.93% | 1,200 |
| Feb 26, 2026 | 31.95 | 32.91 | 31.75 | 31.75 | 31.75 | -0.19% | 429 |
| Feb 25, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - | - |
| Feb 24, 2026 | 32.00 | 32.73 | 31.81 | 31.81 | 31.81 | 2.55% | 124 |
| Feb 23, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.13% | - |
| Feb 20, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.06% | - |
| Feb 19, 2026 | 30.94 | 31.04 | 30.94 | 31.04 | 31.04 | -2.02% | 103 |
| Feb 18, 2026 | 30.11 | 31.68 | 30.11 | 31.68 | 31.68 | 4.45% | 65 |
| Feb 17, 2026 | 29.49 | 30.33 | 29.49 | 30.33 | 30.33 | -0.43% | 1,000 |
| Feb 16, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 2.21% | - |
| Feb 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.21% | - |
| Feb 12, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 5.71% | - |
| Feb 11, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.31% | - |
| Feb 10, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 3.75% | - |
| Feb 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.25% | - |
| Feb 6, 2026 | 27.19 | 27.93 | 27.19 | 27.93 | 27.93 | -1.20% | 50 |
| Feb 5, 2026 | 27.55 | 28.27 | 27.55 | 28.27 | 28.27 | -1.19% | 180 |
| Feb 4, 2026 | 27.80 | 28.63 | 27.80 | 28.61 | 28.61 | 3.85% | 135 |
| Feb 3, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.07% | - |
| Feb 2, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.07% | - |
| Jan 30, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.47% | - |
| Jan 29, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.73% | - |
| Jan 28, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -8.46% | - |
| Jan 27, 2026 | 28.61 | 28.61 | 28.20 | 28.60 | 28.60 | -6.08% | 170 |
| Jan 26, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.59% | 20 |
| Jan 23, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.10% | 1 |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.85% | - |
| Jan 21, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.19% | - |
| Jan 20, 2026 | 29.56 | 29.56 | 29.52 | 29.52 | 29.52 | -4.44% | 180 |
| Jan 19, 2026 | 30.61 | 31.48 | 30.61 | 30.89 | 30.89 | 1.31% | 340 |
| Jan 16, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.96% | - |
| Jan 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.96% | - |
| Jan 14, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.47% | - |
| Jan 13, 2026 | 28.98 | 29.48 | 28.98 | 29.48 | 29.48 | 5.21% | 100 |
| Jan 12, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.71% | 100 |
| Jan 9, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.92% | - |
| Jan 8, 2026 | 27.83 | 28.09 | 27.82 | 28.09 | 28.09 | -2.47% | 2,769 |
| Jan 7, 2026 | 28.32 | 28.80 | 28.32 | 28.80 | 28.80 | 2.64% | 7 |
| Jan 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 5.01% | - |
| Jan 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 2.57% | - |
| Jan 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.27% | - |
| Dec 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.72% | - |
| Dec 29, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.04% | - |
| Dec 23, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.51% | - |
| Dec 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.43% | - |
| Dec 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.12% | - |
| Dec 18, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -2.97% | - |
| Dec 17, 2025 | 25.82 | 26.56 | 25.82 | 26.56 | 26.56 | 2.75% | 50 |
| Dec 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -4.29% | - |
| Dec 15, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 3.57% | - |
| Dec 12, 2025 | 26.84 | 26.84 | 26.08 | 26.08 | 26.08 | 4.28% | 15 |
| Dec 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -3.84% | - |
| Dec 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.15% | - |
| Dec 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.33% | - |
| Dec 8, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.38% | - |
| Dec 5, 2025 | 27.07 | 27.07 | 26.42 | 26.42 | 26.42 | -3.40% | 20 |
| Dec 4, 2025 | 26.50 | 27.35 | 26.50 | 27.35 | 27.35 | 5.19% | 200 |
| Dec 3, 2025 | 25.61 | 26.00 | 25.61 | 26.00 | 26.00 | 1.01% | 38 |
| Dec 2, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 1.26% | - |
| Dec 1, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | -0.82% | - |
| Nov 28, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.22% | 300 |
| Nov 27, 2025 | 25.32 | 25.50 | 25.32 | 25.32 | 25.32 | 0.28% | 51 |
| Nov 26, 2025 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 0.60% | 405 |
| Nov 25, 2025 | 24.51 | 25.10 | 24.51 | 25.10 | 25.10 | - | 100 |
| Nov 24, 2025 | 25.28 | 25.28 | 25.10 | 25.10 | 25.10 | 2.70% | 115 |
| Nov 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.62% | - |
| Nov 20, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.78% | - |
| Nov 19, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.18% | - |
| Nov 18, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -3.46% | - |
| Nov 17, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% | - |
| Nov 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -3.05% | - |
| Nov 13, 2025 | 25.49 | 26.22 | 25.49 | 26.22 | 26.22 | 3.64% | 270 |
| Nov 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.16% | - |
| Nov 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -2.66% | - |
| Nov 10, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3.72% | 150 |
| Nov 7, 2025 | 25.22 | 25.22 | 25.02 | 25.02 | 25.02 | -0.16% | 400 |
| Nov 6, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.61% | - |
| Nov 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.47% | - |
| Nov 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.45% | - |
| Nov 3, 2025 | 25.92 | 26.50 | 25.92 | 26.50 | 26.50 | -1.49% | 75 |
| Oct 31, 2025 | 25.72 | 26.90 | 25.72 | 26.90 | 26.90 | 3.10% | 405 |
| Oct 30, 2025 | 25.50 | 26.09 | 25.50 | 26.09 | 26.09 | 1.20% | 400 |
| Oct 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -4.38% | - |
| Oct 28, 2025 | 26.01 | 26.96 | 26.01 | 26.96 | 26.96 | 0.15% | 300 |
| Oct 27, 2025 | 26.95 | 26.95 | 26.92 | 26.92 | 26.92 | -1.10% | 125 |
| Oct 24, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.26% | - |
| Oct 23, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.55% | - |
| Oct 22, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.22% | - |
| Oct 21, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.16% | - |
| Oct 20, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 2.76% | 30 |
| Oct 17, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.57% | - |
| Oct 16, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.99% | - |
| Oct 15, 2025 | 28.21 | 28.23 | 28.21 | 28.23 | 28.23 | 0.11% | 50 |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.99% | - |
| Oct 13, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.32% | - |