Shionogi & Co(DE:SH0)
€16.30-0.78 (-1.09%)
DE:SH0
Shionogi & Co historical prices
€16.30
At close:-0.78 (-1.09%)
Shionogi & Co (SH0) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.09% | 0 | 0.00 |
| Nov 09, 2026 | 16.49 | 17.08 | 16.49 | 17.08 | 17.08 | +3.67% | 0 | 0.00 |
| Nov 06, 2026 | 16.08 | 16.49 | 15.49 | 16.48 | 16.48 | -3.82% | 675 | 52.11 |
| Nov 05, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -4.89% | 0 | 0.00 |
| Nov 04, 2026 | 16.38 | 18.01 | 16.38 | 18.01 | 18.01 | +9.78% | 770 | 1054.57 |
| Nov 03, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | +0.95% | 0 | 0.00 |
| Nov 02, 2026 | 16.38 | 16.38 | 16.25 | 16.25 | 16.25 | +1.03% | 0 | 0.00 |
| Oct 30, 2026 | 16.32 | 16.32 | 16.09 | 16.09 | 16.09 | -1.05% | 0 | 0.00 |
| Oct 29, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.19% | 0 | 0.00 |
| Oct 28, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.27% | 0 | 0.00 |
| Oct 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.96% | 0 | 0.00 |
| Oct 26, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | +1.00% | 0 | 0.00 |
| Oct 23, 2026 | 16.52 | 16.52 | 16.49 | 16.49 | 16.49 | +0.86% | 0 | 0.00 |
| Oct 22, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.62% | 0 | 0.00 |
| Oct 21, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +2.01% | 0 | 0.00 |
| Oct 20, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.03% | 0 | 0.00 |
| Oct 19, 2026 | 15.74 | 15.94 | 15.74 | 15.94 | 15.94 | +1.50% | 0 | 0.00 |
| Oct 16, 2026 | 16.04 | 16.04 | 15.70 | 15.70 | 15.70 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | +4.88% | 0 | 0.00 |
| Oct 14, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.48% | 0 | 0.00 |
| Oct 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 15.14 | 15.20 | 15.14 | 15.20 | 15.20 | +3.19% | 0 | 0.00 |
| Oct 09, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.88% | 0 | 0.00 |
| Oct 08, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.24% | 0 | 0.00 |
| Oct 07, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | +0.78% | 0 | 0.00 |
| Oct 06, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.47% | 0 | 0.00 |
| Oct 05, 2026 | 14.49 | 14.85 | 14.49 | 14.85 | 14.85 | -3.60% | 0 | 0.00 |
| Oct 02, 2026 | 14.95 | 16.83 | 14.95 | 15.40 | 15.40 | +0.79% | 1 | 0.13 |
| Oct 01, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.94% | 0 | 0.00 |
| Sep 30, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | +2.19% | 0 | 0.00 |
| Sep 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.38% | 0 | 0.00 |
| Sep 28, 2026 | 15.59 | 16.99 | 15.53 | 15.53 | 15.31 | -1.14% | 25 | 2.79 |
| Sep 25, 2026 | 15.60 | 15.71 | 15.60 | 15.71 | 15.48 | -0.79% | 0 | 0.00 |
| Sep 24, 2026 | 15.52 | 15.84 | 15.52 | 15.84 | 15.61 | +1.44% | 0 | 0.00 |
| Sep 23, 2026 | 15.62 | 15.62 | 15.61 | 15.61 | 15.39 | -0.03% | 0 | 0.00 |
| Sep 22, 2026 | 15.57 | 15.62 | 15.57 | 15.62 | 15.39 | +0.22% | 0 | 0.00 |
| Sep 21, 2026 | 15.60 | 15.60 | 15.58 | 15.58 | 15.36 | -0.07% | 0 | 0.00 |
| Sep 18, 2026 | 15.71 | 15.71 | 15.59 | 15.59 | 15.37 | -3.41% | 0 | 0.00 |
| Sep 17, 2026 | 15.91 | 16.14 | 15.91 | 16.14 | 15.91 | +4.40% | 0 | 0.00 |
| Sep 16, 2026 | 15.38 | 15.46 | 15.38 | 15.46 | 15.24 | -0.67% | 0 | 0.00 |
| Sep 15, 2026 | 15.62 | 15.62 | 15.57 | 15.57 | 15.34 | -1.46% | 0 | 0.00 |
| Sep 14, 2026 | 15.29 | 15.80 | 15.29 | 15.80 | 15.57 | +1.61% | 0 | 0.00 |
| Sep 11, 2026 | 15.29 | 15.55 | 15.29 | 15.55 | 15.32 | +1.67% | 0 | 0.00 |
| Sep 10, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.07 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 15.28 | 15.29 | 15.28 | 15.29 | 15.07 | +1.93% | 0 | 0.00 |
| Sep 08, 2026 | 15.58 | 15.58 | 15.00 | 15.00 | 14.78 | -3.85% | 0 | 0.00 |
| Sep 07, 2026 | 15.51 | 15.60 | 15.51 | 15.60 | 15.38 | +2.73% | 0 | 0.00 |
| Sep 04, 2026 | 15.26 | 15.26 | 15.19 | 15.19 | 14.97 | -4.41% | 0 | 0.00 |
| Sep 03, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.66 | -5.86% | 0 | 0.00 |
| Sep 02, 2026 | 15.43 | 16.88 | 15.43 | 16.88 | 16.63 | +11.13% | 20 | 1.31 |
