SNP Schneider-Neureither & Partner SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 82.800 | 82.800 | 82.800 | 82.800 | 82.800 | 35 |
| 2026-02-02 | 83.000 | 83.000 | 82.400 | 82.400 | 82.400 | 16 |
| 2026-01-30 | 83.200 | 83.200 | 81.400 | 82.000 | 82.000 | 740 |
| 2026-01-29 | 83.400 | 83.400 | 81.400 | 82.600 | 82.600 | 572 |
| 2026-01-28 | 80.200 | 82.600 | 80.200 | 82.000 | 82.000 | 152 |
| 2026-01-27 | 82.400 | 82.400 | 82.400 | 82.400 | 82.400 | 1,962 |
| 2026-01-26 | 80.800 | 83.200 | 80.400 | 82.800 | 82.800 | 1,962 |
| 2026-01-23 | 80.600 | 80.600 | 79.600 | 80.000 | 80.000 | 191 |
| 2026-01-22 | 79.000 | 79.600 | 79.000 | 79.600 | 79.600 | 667 |
| 2026-01-21 | 79.800 | 79.800 | 78.400 | 79.000 | 79.000 | 1,827 |
| 2026-01-20 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 2 |
| 2026-01-19 | 78.600 | 78.600 | 77.400 | 77.800 | 77.800 | 597 |
| 2026-01-16 | 79.800 | 79.800 | 79.800 | 79.800 | 79.800 | 35 |
| 2026-01-15 | 78.000 | 79.800 | 77.600 | 79.000 | 79.000 | 687 |
| 2026-01-14 | 77.400 | 80.000 | 77.400 | 78.000 | 78.000 | 1,283 |
| 2026-01-13 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 175 |
| 2026-01-12 | 81.800 | 81.800 | 80.400 | 81.000 | 81.000 | 53 |
| 2026-01-09 | 78.400 | 81.800 | 78.000 | 81.800 | 81.800 | 759 |
| 2026-01-08 | 79.200 | 79.200 | 76.600 | 78.400 | 78.400 | 350 |
| 2026-01-07 | 76.200 | 79.000 | 76.200 | 78.400 | 78.400 | 489 |
| 2026-01-06 | 77.400 | 77.600 | 76.600 | 77.600 | 77.600 | 276 |
| 2026-01-05 | 76.600 | 78.000 | 76.000 | 77.600 | 77.600 | 3,882 |
| 2026-01-02 | 76.800 | 76.800 | 76.000 | 76.400 | 76.400 | 1,220 |
| 2025-12-30 | 76.000 | 77.000 | 76.000 | 76.800 | 76.800 | 653 |
| 2025-12-29 | 76.600 | 76.600 | 76.000 | 76.400 | 76.400 | 2,734 |
| 2025-12-23 | 78.000 | 78.000 | 76.600 | 76.600 | 76.600 | 1 |
| 2025-12-22 | 77.000 | 77.600 | 76.200 | 77.600 | 77.600 | 279 |
| 2025-12-19 | 76.600 | 77.000 | 76.200 | 77.000 | 77.000 | 408 |
| 2025-12-18 | 76.600 | 76.600 | 76.600 | 76.600 | 76.600 | 497 |
| 2025-12-17 | 76.600 | 76.600 | 76.600 | 76.600 | 76.600 | 866 |
| 2025-12-16 | 78.400 | 79.800 | 76.000 | 76.600 | 76.600 | 2,005 |
| 2025-12-15 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 120 |
| 2025-12-12 | 79.000 | 81.000 | 78.200 | 78.200 | 78.200 | 312 |
| 2025-12-11 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 251 |
| 2025-12-10 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 52 |
| 2025-12-09 | 78.200 | 78.600 | 78.200 | 78.600 | 78.600 | 378 |
| 2025-12-08 | 78.000 | 78.000 | 77.600 | 77.600 | 77.600 | 6 |
| 2025-12-05 | 76.400 | 77.400 | 76.000 | 77.400 | 77.400 | 956 |
| 2025-12-04 | 76.800 | 77.600 | 76.000 | 76.000 | 76.000 | 1,876 |
| 2025-12-03 | 76.800 | 76.800 | 75.400 | 75.400 | 75.400 | 143 |
| 2025-12-02 | 76.200 | 76.200 | 76.200 | 76.200 | 76.200 | 30 |
| 2025-12-01 | 77.000 | 77.000 | 76.000 | 76.600 | 76.600 | 3 |
| 2025-11-28 | 76.200 | 77.000 | 75.600 | 76.000 | 76.000 | 1,049 |
| 2025-11-27 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 2 |
| 2025-11-26 | 75.200 | 75.600 | 75.200 | 75.400 | 75.400 | 121 |
| 2025-11-25 | 76.200 | 76.200 | 75.200 | 75.200 | 75.200 | 592 |
| 2025-11-24 | 76.200 | 76.200 | 75.800 | 75.800 | 75.800 | 860 |
| 2025-11-21 | 75.200 | 76.200 | 75.200 | 75.200 | 75.200 | 231 |
| 2025-11-20 | 76.400 | 76.400 | 75.000 | 75.000 | 75.000 | 7 |
| 2025-11-19 | 75.000 | 75.800 | 75.000 | 75.800 | 75.800 | 1 |
| 2025-11-18 | 75.600 | 75.800 | 75.000 | 75.800 | 75.800 | 422 |
| 2025-11-17 | 76.000 | 76.000 | 75.000 | 75.200 | 75.200 | 1,576 |
| 2025-11-14 | 75.200 | 76.000 | 75.200 | 76.000 | 76.000 | 312 |
| 2025-11-13 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 9 |
| 2025-11-12 | 75.000 | 75.800 | 75.000 | 75.800 | 75.800 | 385 |
| 2025-11-11 | 74.800 | 75.200 | 74.800 | 74.800 | 74.800 | 1,167 |
| 2025-11-10 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 77 |
| 2025-11-07 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 1,033 |
| 2025-11-06 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 13 |
| 2025-11-05 | 74.400 | 74.800 | 74.400 | 74.800 | 74.800 | 13 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.