Shenandoah Telecommunications Company (FRA:SH9)
Germany
· Delayed Price · Currency is EUR 9.15
-0.05 (-0.54%)
Last updated: Dec 5, 2025, 3:47 PM CET
FRA:SH9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -0.54% | - |
| Dec 3, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - | - |
| Dec 2, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | -1.60% | - |
| Dec 1, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | - | - |
| Nov 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Nov 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Nov 26, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Nov 25, 2025 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 2.72% | - |
| Nov 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Nov 21, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | - |
| Nov 20, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | - |
| Nov 19, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 18, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | -1.72% | - |
| Nov 17, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Nov 14, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -4.89% | - |
| Nov 13, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Nov 12, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Nov 10, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -3.55% | - |
| Nov 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -1.50% | - |
| Nov 5, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 9.90 | -3.85% | - |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 0.97% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.20 | -1.90% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.40 | - | - |
| Oct 30, 2025 | 11.20 | 11.20 | 10.50 | 10.50 | 10.40 | -6.25% | - |
| Oct 29, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.09 | 2.75% | - |
| Oct 28, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.79 | -2.68% | - |
| Oct 27, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | 2.75% | - |
| Oct 24, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.79 | -0.91% | - |
| Oct 23, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.89 | 1.85% | - |
| Oct 22, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.70 | - | - |
| Oct 21, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.70 | -4.42% | - |
| Oct 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - | - |
| Oct 17, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.19 | -0.88% | - |
| Oct 16, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.29 | -2.56% | - |
| Oct 15, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.59 | 2.63% | - |
| Oct 14, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.29 | 0.88% | - |
| Oct 13, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.19 | - | - |
| Oct 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -2.59% | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.49 | 0.87% | - |
| Oct 8, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.39 | 0.88% | - |
| Oct 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -0.87% | - |
| Oct 6, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.39 | 1.77% | - |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 1.80% | - |
| Oct 2, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 10.99 | -0.89% | - |
| Oct 1, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | - | - |
| Sep 30, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | 0.90% | - |
| Sep 29, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.99 | -0.89% | - |
| Sep 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - | - |
| Sep 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -2.61% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | -0.86% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -0.85% | - |
| Sep 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -2.50% | - |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | 0.84% | - |
| Sep 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.78 | 1.71% | - |
| Sep 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 0.86% | - |
| Sep 16, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.49 | -1.69% | - |
| Sep 15, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.69 | 1.72% | - |
| Sep 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 2.65% | - |
| Sep 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -0.88% | - |
| Sep 10, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.29 | - | 15 |
| Sep 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | - | - |
| Sep 8, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.29 | - | - |
| Sep 5, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.29 | 2.70% | - |
| Sep 4, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 10.99 | 0.91% | - |
| Sep 3, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.89 | -2.65% | - |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 0.89% | - |
| Sep 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -0.88% | - |
| Aug 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -0.88% | - |
| Aug 28, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.29 | - | - |
| Aug 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | -0.87% | - |
| Aug 26, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.39 | 2.68% | - |
| Aug 25, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.09 | 2.75% | 435 |
| Aug 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 1.87% | - |
| Aug 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | - | - |
| Aug 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | 0.94% | - |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | - |
| Aug 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | -0.93% | - |
| Aug 15, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.60 | - | - |
| Aug 14, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.60 | -3.60% | - |
| Aug 13, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 10.99 | 4.72% | - |
| Aug 12, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.50 | 1.92% | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -4.59% | - |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -0.91% | 1,000 |
| Aug 7, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.89 | -1.79% | - |
| Aug 6, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.09 | - | - |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - | - |
| Aug 4, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.09 | -12.50% | - |
| Aug 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - | - |
| Jul 31, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.68 | -1.54% | - |
| Jul 30, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.87 | - | - |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | 0.78% | - |
| Jul 28, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.78 | -1.53% | - |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | -0.76% | - |
| Jul 24, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.07 | 2.33% | - |
| Jul 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | -2.27% | - |
| Jul 22, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.07 | 3.94% | - |
| Jul 21, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.58 | -1.55% | - |
| Jul 18, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.78 | 2.38% | - |