Shibaura Mechatronics Corporation (FRA:GW4)
Germany · Delayed Price · Currency is EUR 124.52
-2.28 (-1.80%)
At close: Jan 30, 2026
Shibaura Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | -1.80% | - |
| Jan 29, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -9.40% | - |
| Jan 28, 2026 | 133.80 | 139.96 | 133.80 | 139.96 | 139.96 | -1.09% | 45 |
| Jan 27, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.59% | - |
| Jan 26, 2026 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | -2.76% | - |
| Jan 23, 2026 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | -2.27% | - |
| Jan 22, 2026 | 147.96 | 149.78 | 147.96 | 149.78 | 149.78 | 8.49% | 25 |
| Jan 21, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 3.01% | - |
| Jan 20, 2026 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | -1.53% | - |
| Jan 19, 2026 | 134.06 | 136.10 | 134.06 | 136.10 | 136.10 | 4.39% | 2 |
| Jan 16, 2026 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | -0.49% | - |
| Jan 15, 2026 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | 1.41% | - |
| Jan 14, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 6.79% | - |
| Jan 13, 2026 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | 5.75% | - |
| Jan 12, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.56% | - |
| Jan 9, 2026 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | 3.73% | - |
| Jan 8, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -1.77% | - |
| Jan 7, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.07% | - |
| Jan 6, 2026 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | 7.90% | - |
| Jan 5, 2026 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | 2.75% | - |
| Jan 2, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.31% | - |
| Dec 30, 2025 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 0.45% | - |
| Dec 29, 2025 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | 3.17% | - |
| Dec 23, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.27% | - |
| Dec 22, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | 8.16% | - |
| Dec 19, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | 1.49% | - |
| Dec 18, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | -7.58% | - |
| Dec 17, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 3.98% | - |
| Dec 16, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -3.73% | - |
| Dec 15, 2025 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | -1.74% | - |
| Dec 12, 2025 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | 1.29% | - |
| Dec 11, 2025 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | 3.02% | - |
| Dec 10, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -3.01% | - |
| Dec 9, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | -1.42% | - |
| Dec 8, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | 2.13% | - |
| Dec 5, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | 2.71% | - |
| Dec 4, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 0.14% | - |
| Dec 3, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 1.66% | - |
| Dec 2, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -1.47% | - |
| Dec 1, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -2.84% | - |