Shima Seiki Mfg.,Ltd. (FRA:2ME)
Germany · Delayed Price · Currency is EUR 4.777
+0.059 (1.25%)
At close: Jun 12, 2026
FRA:2ME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.25% | - |
| Jun 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.50% | - |
| Jun 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.53% | - |
| Jun 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.17% | - |
| Jun 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.68% | - |
| Jun 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.06% | - |
| Jun 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.64% | - |
| Jun 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.82% | - |
| Jun 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.87% | - |
| Jun 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | -0.09% | - |
| May 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.68% | - |
| May 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.77% | - |
| May 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.51% | - |
| May 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.70% | - |
| May 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.07% | - |
| May 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.68% | - |
| May 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.88% | - |
| May 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.14% | - |
| May 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.26% | - |
| May 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.46% | - |
| May 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | 2.58% | - |
| May 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.01% | - |
| May 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.45% | - |
| May 12, 2026 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 0.26% | 2 |
| May 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -13.02% | - |
| May 8, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.34% | - |
| May 7, 2026 | 5.54 | 5.76 | 5.54 | 5.76 | 5.76 | 11.25% | 4 |
| May 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| May 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.10% | - |
| May 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.53% | - |
| Apr 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.79% | - |
| Apr 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.63% | - |
| Apr 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.06% | - |
| Apr 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.16% | - |
| Apr 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.57% | - |
| Apr 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.97% | - |
| Apr 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.19% | - |
| Apr 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.87% | - |
| Apr 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.58% | - |
| Apr 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.92% | - |
| Apr 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.26% | - |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.33% | - |
| Apr 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.29% | - |
| Apr 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.81% | - |
| Apr 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.54% | - |
| Apr 9, 2026 | 4.99 | 5.17 | 4.99 | 5.17 | 5.17 | 3.53% | 4 |
| Apr 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.33% | - |
| Apr 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.10% | - |
| Apr 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.10% | - |
| Apr 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.90% | - |