Shima Seiki Mfg.,Ltd. (FRA:2ME)
Germany · Delayed Price · Currency is EUR 4.990
+0.115 (2.37%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:2ME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.38% | 2 |
| Oct 22, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.05% | - |
| Oct 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.48% | - |
| Oct 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | - |
| Oct 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.62% | - |
| Oct 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.70% | - |
| Oct 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.28% | - |
| Oct 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.05% | - |
| Oct 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.28% | - |
| Oct 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.04% | - |
| Oct 9, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.88% | - |
| Oct 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.73% | - |
| Oct 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.77% | - |
| Oct 6, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.91% | - |
| Oct 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.94% | - |
| Oct 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.24% | - |
| Oct 1, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.24% | - |
| Sep 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.06% | - |
| Sep 29, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.40% | - |
| Sep 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | 1.13% | - |
| Sep 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.14% | - |
| Sep 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | -0.02% | - |
| Sep 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 0.30% | - |
| Sep 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | -0.26% | - |
| Sep 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | -0.04% | - |
| Sep 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -2.36% | - |
| Sep 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | -0.10% | - |
| Sep 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | 0.60% | - |
| Sep 15, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 0.16% | - |
| Sep 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.08 | 0.04% | - |
| Sep 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | 0.49% | - |
| Sep 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | 1.17% | - |
| Sep 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -1.90% | - |
| Sep 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -1.08% | - |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 0.68% | - |
| Sep 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | 2.68% | - |
| Sep 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.98 | 2.34% | - |
| Sep 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -0.36% | - |
| Sep 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | -3.71% | - |
| Aug 31, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | -1.65% | - |
| Aug 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | -0.10% | - |
| Aug 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | -0.86% | - |
| Aug 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | 1.76% | - |
| Aug 25, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | 0.25% | - |
| Aug 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | 0.82% | - |
| Aug 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.06 | -1.22% | - |
| Aug 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.12 | 3.92% | - |
| Aug 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -1.08% | - |
| Aug 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.98 | -0.55% | - |
| Aug 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | 0.58% | - |