Shin-Etsu Chemical Co., Ltd. (FRA:SEH)
Germany
· Delayed Price · Currency is EUR 37.06
+0.35 (0.97%)
Last updated: Apr 28, 2026, 8:05 AM CET
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | - | 0.97% | - |
| Apr 27, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2.70% | 30 |
| Apr 24, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.55% | - |
| Apr 23, 2026 | 35.05 | 36.20 | 35.05 | 35.19 | 35.19 | 0.23% | 382 |
| Apr 22, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -2.15% | - |
| Apr 21, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.80% | - |
| Apr 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.22% | - |
| Apr 17, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.39% | - |
| Apr 16, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 1.31% | - |
| Apr 15, 2026 | 35.79 | 35.80 | 35.79 | 35.80 | 35.80 | 2.07% | - |
| Apr 14, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.33% | - |
| Apr 13, 2026 | 34.62 | 34.62 | 34.61 | 34.61 | 34.61 | -0.27% | 69 |
| Apr 10, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.29% | - |
| Apr 9, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.88% | - |
| Apr 8, 2026 | 34.47 | 34.50 | 34.47 | 34.50 | 34.50 | -1.82% | 1,360 |
| Apr 7, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.76% | - |
| Apr 2, 2026 | 34.29 | 35.41 | 34.29 | 35.41 | 35.41 | -1.28% | 58 |
| Apr 1, 2026 | 34.84 | 35.87 | 34.84 | 35.87 | 35.87 | 5.44% | 180 |
| Mar 31, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 2.47% | 145 |
| Mar 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.13% | - |
| Mar 27, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | 32.54 | -2.44% | - |
| Mar 26, 2026 | 33.64 | 33.65 | 33.64 | 33.65 | 33.36 | 0.06% | 65 |
| Mar 25, 2026 | 33.64 | 33.64 | 33.63 | 33.63 | 33.34 | 3.60% | 100 |
| Mar 24, 2026 | 32.48 | 32.48 | 32.46 | 32.46 | 32.18 | -4.19% | 600 |
| Mar 23, 2026 | 32.53 | 33.88 | 32.50 | 33.88 | 33.58 | -0.96% | 180 |
| Mar 20, 2026 | 34.28 | 34.28 | 34.21 | 34.21 | 33.91 | -0.67% | 53 |
| Mar 19, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.14 | -6.89% | - |
| Mar 18, 2026 | 36.14 | 36.99 | 36.14 | 36.99 | 36.67 | 6.81% | 273 |
| Mar 17, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.33 | -1.45% | - |
| Mar 16, 2026 | 35.29 | 35.29 | 35.14 | 35.14 | 34.83 | -0.34% | 650 |
| Mar 13, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 34.95 | 0.06% | - |
| Mar 12, 2026 | 34.37 | 35.24 | 34.37 | 35.24 | 34.93 | 6.89% | 550 |
| Mar 11, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.68 | -2.17% | - |
| Mar 10, 2026 | 32.79 | 33.70 | 32.79 | 33.70 | 33.41 | 4.92% | 50 |
| Mar 9, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 31.84 | -4.43% | - |
| Mar 6, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | 33.32 | -2.95% | - |
| Mar 5, 2026 | 33.66 | 34.63 | 33.66 | 34.63 | 34.33 | 6.42% | 100 |
| Mar 4, 2026 | 31.99 | 32.54 | 31.99 | 32.54 | 32.26 | 1.69% | 91 |
| Mar 3, 2026 | 32.85 | 32.85 | 32.00 | 32.00 | 31.72 | -5.55% | 938 |
| Mar 2, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.58 | -0.21% | - |
| Feb 27, 2026 | 33.02 | 33.95 | 33.02 | 33.95 | 33.65 | 6.93% | 1,200 |
| Feb 26, 2026 | 31.95 | 32.91 | 31.75 | 31.75 | 31.47 | -0.19% | 429 |
| Feb 25, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.53 | - | - |
| Feb 24, 2026 | 32.00 | 32.73 | 31.81 | 31.81 | 31.53 | 2.55% | 124 |
| Feb 23, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.75 | -0.13% | - |
| Feb 20, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 30.79 | 0.06% | - |
| Feb 19, 2026 | 30.94 | 31.04 | 30.94 | 31.04 | 30.77 | -2.02% | 103 |
| Feb 18, 2026 | 30.11 | 31.68 | 30.11 | 31.68 | 31.40 | 4.45% | 65 |
| Feb 17, 2026 | 29.49 | 30.33 | 29.49 | 30.33 | 30.06 | -0.43% | 1,000 |
| Feb 16, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.19 | 2.21% | - |
| Feb 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | -4.21% | - |
| Feb 12, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.84 | 5.71% | - |
| Feb 11, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.17 | 1.31% | - |
| Feb 10, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 28.80 | 3.75% | - |
| Feb 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | 0.25% | - |
| Feb 6, 2026 | 27.19 | 27.93 | 27.19 | 27.93 | 27.69 | -1.20% | 50 |
| Feb 5, 2026 | 27.55 | 28.27 | 27.55 | 28.27 | 28.02 | -1.19% | 180 |
| Feb 4, 2026 | 27.80 | 28.63 | 27.80 | 28.61 | 28.36 | 3.85% | 135 |
| Feb 3, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.31 | -0.07% | - |
| Feb 2, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.33 | 0.07% | - |
| Jan 30, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.31 | 4.47% | - |
| Jan 29, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.14 | 0.73% | - |
| Jan 28, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.95 | -8.46% | - |
| Jan 27, 2026 | 28.61 | 28.61 | 28.20 | 28.60 | 28.35 | -6.08% | 170 |
| Jan 26, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.18 | -0.59% | 20 |
| Jan 23, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.36 | 2.10% | 1 |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | 2.85% | - |
| Jan 21, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.91 | -1.19% | - |
| Jan 20, 2026 | 29.56 | 29.56 | 29.52 | 29.52 | 29.26 | -4.44% | 180 |
| Jan 19, 2026 | 30.61 | 31.48 | 30.61 | 30.89 | 30.62 | 1.31% | 340 |
| Jan 16, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.22 | 0.96% | - |
| Jan 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | 1.96% | - |
| Jan 14, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.36 | 0.47% | - |
| Jan 13, 2026 | 28.98 | 29.48 | 28.98 | 29.48 | 29.22 | 5.21% | 100 |
| Jan 12, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 27.77 | 1.71% | 100 |
| Jan 9, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.31 | -1.92% | - |
| Jan 8, 2026 | 27.83 | 28.09 | 27.82 | 28.09 | 27.84 | -2.47% | 2,769 |
| Jan 7, 2026 | 28.32 | 28.80 | 28.32 | 28.80 | 28.55 | 2.64% | 7 |
| Jan 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.81 | 5.01% | - |
| Jan 5, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.49 | 2.57% | - |
| Jan 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.82 | -0.27% | - |
| Dec 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.89 | -0.72% | - |
| Dec 29, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.08 | 0.04% | - |
| Dec 23, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.07 | 1.51% | - |
| Dec 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.68 | 0.43% | - |
| Dec 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | 0.12% | - |
| Dec 18, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.54 | -2.97% | - |
| Dec 17, 2025 | 25.82 | 26.56 | 25.82 | 26.56 | 26.33 | 2.75% | 50 |
| Dec 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.62 | -4.29% | - |
| Dec 15, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.77 | 3.57% | - |
| Dec 12, 2025 | 26.84 | 26.84 | 26.08 | 26.08 | 25.85 | 4.28% | 15 |
| Dec 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.79 | -3.84% | - |
| Dec 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.78 | 0.15% | - |
| Dec 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.74 | -1.33% | - |
| Dec 8, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.09 | -0.38% | - |
| Dec 5, 2025 | 27.07 | 27.07 | 26.42 | 26.42 | 26.19 | -3.40% | 20 |
| Dec 4, 2025 | 26.50 | 27.35 | 26.50 | 27.35 | 27.11 | 5.19% | 200 |
| Dec 3, 2025 | 25.61 | 26.00 | 25.61 | 26.00 | 25.77 | 1.01% | 38 |
| Dec 2, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.51 | 1.26% | - |
| Dec 1, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.20 | -0.82% | - |