Skip to main content
Shin-Etsu Chemical Co., Ltd. (FRA:SEH)
Germany flag Germany · Delayed Price · Currency is EUR
26.42
-0.93 (-3.40%)
Last updated: Dec 5, 2025, 8:18 AM CET

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0727.0726.4226.4226.42-3.40%20
Dec 4, 202526.5027.3526.5027.3527.355.19%200
Dec 3, 202525.6126.0025.6126.0026.001.01%38
Dec 2, 202525.7525.7525.7425.7425.741.26%-
Dec 1, 202525.4325.4325.4225.4225.42-0.82%-
Nov 28, 202525.6325.6325.6325.6325.631.22%300
Nov 27, 202525.3225.5025.3225.3225.320.28%51
Nov 26, 202525.1425.2525.1425.2525.250.60%405
Nov 25, 202524.5125.1024.5125.1025.10-100
Nov 24, 202525.2825.2825.1025.1025.102.70%115
Nov 21, 202524.4424.4424.4424.4424.441.62%-
Nov 20, 202524.0524.0524.0524.0524.05-0.78%-
Nov 19, 202524.2424.2424.2424.2424.24-1.18%-
Nov 18, 202524.5324.5324.5324.5324.53-3.46%-
Nov 17, 202525.4125.4125.4125.4125.41-0.04%-
Nov 14, 202525.4225.4225.4225.4225.42-3.05%-
Nov 13, 202525.4926.2225.4926.2226.223.64%270
Nov 12, 202525.3025.3025.3025.3025.300.16%-
Nov 11, 202525.2625.2625.2625.2625.26-2.66%-
Nov 10, 202525.9525.9525.9525.9525.953.72%150
Nov 7, 202525.2225.2225.0225.0225.02-0.16%400
Nov 6, 202525.0625.0625.0625.0625.06-1.61%-
Nov 5, 202525.4725.4725.4725.4725.47-1.47%-
Nov 4, 202525.8525.8525.8525.8525.85-2.45%-
Nov 3, 202525.9226.5025.9226.5026.50-1.49%75
Oct 31, 202525.7226.9025.7226.9026.903.10%405
Oct 30, 202525.5026.0925.5026.0926.091.20%400
Oct 29, 202525.7825.7825.7825.7825.78-4.38%-
Oct 28, 202526.0126.9626.0126.9626.960.15%300
Oct 27, 202526.9526.9526.9226.9226.92-1.10%125
Oct 24, 202527.2227.2227.2227.2227.22-0.26%-
Oct 23, 202527.2927.2927.2927.2927.29-1.55%-
Oct 22, 202527.7227.7227.7227.7227.720.22%-
Oct 21, 202527.6627.6627.6627.6627.66-2.16%-
Oct 20, 202528.2728.2728.2728.2728.272.76%30
Oct 17, 202527.5127.5127.5127.5127.51-1.57%-
Oct 16, 202527.9527.9527.9527.9527.95-0.99%-
Oct 15, 202528.2128.2328.2128.2328.230.11%50
Oct 14, 202528.2028.2028.2028.2028.201.99%-
Oct 13, 202527.6527.6527.6527.6527.65-1.32%-
Oct 10, 202527.9528.0227.9528.0228.02-1.62%50
Oct 9, 202528.4828.4828.4828.4828.48-1.79%-
Oct 8, 202529.0029.0029.0029.0029.00-3.24%167
Oct 7, 202529.8230.0529.8229.9729.97-2.09%1,196
Oct 6, 202529.0230.6129.0230.6130.613.80%65
Oct 3, 202528.6729.4928.6729.4929.496.04%170
Oct 2, 202527.8127.8127.8127.8127.810.87%-
Oct 1, 202527.5727.5727.5727.5727.570.33%-
Sep 30, 202527.4827.4827.4827.4827.48-1.08%-
Sep 29, 202527.1127.7827.1127.7827.780.11%10
Sep 26, 202527.0127.7527.0127.7527.453.51%100
Sep 25, 202526.8126.8126.8126.8126.52-2.65%-
Sep 24, 202526.8027.5426.8027.5427.245.32%33
Sep 23, 202526.6427.3026.1526.1525.86-4.77%1,050
Sep 22, 202526.6727.4626.6727.4627.165.09%200
Sep 19, 202526.1326.1326.1326.1325.840.42%-
Sep 18, 202525.9926.0225.9926.0225.74-1.74%50
Sep 17, 202525.6926.4825.6926.4826.192.64%100
Sep 16, 202525.8025.8025.8025.8025.521.18%-
Sep 15, 202525.5025.5025.5025.5025.22--
Sep 12, 202525.5025.5025.5025.5025.22--
Sep 11, 202525.5025.5025.5025.5025.22--
Sep 10, 202525.5025.5025.5025.5025.22-0.04%-
Sep 9, 202525.5025.9325.5025.5125.230.04%115
Sep 8, 202525.5025.5025.5025.5025.22--
Sep 5, 202525.5025.5025.5025.5025.221.07%-
Sep 4, 202525.2325.2325.2325.2324.95-0.86%-
Sep 3, 202525.5425.5425.4525.4525.17-1.32%85
Sep 2, 202525.7925.7925.7925.7925.51-0.27%-
Sep 1, 202525.8625.8625.8625.8625.58-1.34%-
Aug 29, 202526.2126.2126.2126.2125.92-0.83%-
Aug 28, 202526.4326.4326.4326.4326.140.49%-
Aug 27, 202526.3026.3026.3026.3026.01-1.16%-
Aug 26, 202526.6126.6126.6126.6126.320.11%-
Aug 25, 202526.5826.5826.5826.5826.290.15%-
Aug 22, 202525.7226.5425.7226.5426.250.38%200
Aug 21, 202526.4426.4426.4426.4426.15-0.34%-
Aug 20, 202526.5326.5326.5326.5326.24-0.49%-
Aug 19, 202526.6626.6626.6626.6626.370.53%-
Aug 18, 202526.5226.5226.5226.5226.23-0.23%-
Aug 15, 202526.5826.5826.5826.5826.29-1.56%-
Aug 14, 202526.1327.0026.1327.0026.704.61%200
Aug 13, 202525.7825.8125.7825.8125.530.66%214
Aug 12, 202525.6425.6425.6425.6425.360.91%-
Aug 11, 202525.4125.4125.4125.4125.13-0.27%-
Aug 8, 202525.4825.4825.4825.4825.200.95%-
Aug 7, 202525.2425.2425.2425.2424.96-0.12%-
Aug 6, 202525.2725.2725.2725.2724.990.68%-
Aug 5, 202525.1925.1925.1025.1024.831.01%325
Aug 4, 202524.8524.8524.8524.8524.58-0.52%-
Aug 1, 202524.9824.9824.9824.9824.71-4.44%-
Jul 31, 202526.1426.1426.1426.1425.850.54%10
Jul 30, 202526.0026.0026.0026.0025.72-300
Jul 29, 202525.1626.1325.1626.0025.722.12%280
Jul 28, 202525.4625.4625.4625.4625.18-4.29%-
Jul 25, 202526.8026.8026.6026.6026.31-7.03%700
Jul 24, 202528.6228.6228.6128.6128.302.00%200
Jul 23, 202528.0528.0528.0528.0527.744.28%-
Jul 22, 202526.9026.9026.9026.9026.61--
Jul 21, 202526.9026.9026.9026.9026.61--