Shima Seiki Mfg.,Ltd. (FRA:2ME)
Germany · Delayed Price · Currency is EUR 4.843
+0.143 (3.03%)
At close: Jul 10, 2026
FRA:2ME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3.03% | - |
| Jul 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | - |
| Jul 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.81% | - |
| Jul 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.62% | - |
| Jul 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.11% | - |
| Jul 3, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.28% | - |
| Jul 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.71% | - |
| Jul 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.14% | - |
| Jun 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.12% | - |
| Jun 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | 0.74% | - |
| Jun 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.51% | - |
| Jun 25, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.95% | - |
| Jun 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.07% | - |
| Jun 23, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.19% | - |
| Jun 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Jun 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -1.62% | - |
| Jun 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.06% | - |
| Jun 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 1.08% | - |
| Jun 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.18% | - |
| Jun 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.43% | - |
| 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% | - |