Skip to main content
logo
Shibaura Mechatronics Corporation (FRA:GW4)
Germany flag Germany · Delayed Price · Currency is EUR
23.92
+0.14 (0.59%)
At close: Mar 27, 2026

FRA:GW4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.9223.9223.9223.9223.920.59%-
Mar 26, 202623.7823.7823.7823.7823.78-1.51%-
Mar 25, 202624.1524.1524.1524.1524.158.59%-
Mar 24, 202622.2422.2422.2422.2422.244.68%-
Mar 23, 202621.2421.2421.2421.2421.24-10.46%-
Mar 20, 202623.7223.7223.7223.7223.72-0.15%-
Mar 19, 202623.7623.7623.7623.7623.76-6.95%-
Mar 18, 202625.5325.5325.5325.5325.534.65%-
Mar 17, 202624.4024.4024.4024.4024.40-6.06%-
Mar 16, 202625.9725.9725.9725.9725.970.46%-
Mar 13, 202624.2025.8524.2025.8525.852.60%544
Mar 12, 202625.2025.2025.2025.2025.20-0.90%-
Mar 11, 202625.4325.4325.4325.4325.430.14%-
Mar 10, 202625.3925.3925.3925.3925.395.59%-
Mar 9, 202624.0524.0524.0524.0524.05-13.19%-
Mar 6, 202627.7027.7027.7027.7027.70-0.68%-
Mar 5, 202627.8927.8927.8927.8927.89-0.53%-
Mar 4, 202626.4228.0426.4228.0428.04-0.36%500
Mar 3, 202628.1428.1428.1428.1428.14-4.84%-
Mar 2, 202629.5729.5729.5729.5729.57-3.40%-
Feb 27, 202630.6130.6130.6130.6130.61-1.37%-
Feb 26, 202631.0431.0431.0431.0431.042.52%-
Feb 25, 202630.2730.2730.2730.2730.274.16%-
Feb 24, 202629.0629.0629.0629.0629.06-3.06%-
Feb 23, 202629.9829.9829.9829.9829.98-0.15%-
Feb 20, 202630.0230.0230.0230.0230.025.32%-
Feb 19, 202628.5128.5128.5128.5128.512.98%-
Feb 18, 202627.6827.6827.6827.6827.685.57%-
Feb 17, 202626.2226.2226.2226.2226.220.60%-
Feb 16, 202626.0726.0726.0726.0726.07-5.04%-
Feb 13, 202627.4527.4527.4527.4527.45-0.49%-
Feb 12, 202627.5927.5927.5927.5927.592.15%-
Feb 11, 202627.0127.0127.0127.0127.011.41%-
Feb 10, 202626.6326.6326.6326.6326.63-8.91%-
Feb 9, 202628.0829.2428.0829.2429.248.96%5
Feb 6, 202626.8326.8326.8326.8326.83-9.44%-
Feb 5, 202629.6329.6329.6329.6329.6319.28%-
Feb 4, 202624.8424.8424.8424.8424.84-2.79%-
Feb 3, 202625.5525.5525.5525.5525.552.37%-
Feb 2, 202623.7624.9623.7624.9624.960.22%10
Jan 30, 202624.9024.9024.9024.9024.90-1.80%-
Jan 29, 202625.3625.3625.3625.3625.36-9.40%-
Jan 28, 202626.7627.9926.7627.9927.99-1.09%225
Jan 27, 202628.3028.3028.3028.3028.30-0.59%-
Jan 26, 202628.4728.4728.4728.4728.47-2.76%-
Jan 23, 202629.2829.2829.2829.2829.28-2.27%-
Jan 22, 202629.5929.9629.5929.9629.968.49%125
Jan 21, 202627.6127.6127.6127.6127.613.01%-
Jan 20, 202626.8026.8026.8026.8026.80-1.53%-
Jan 19, 202626.8127.2226.8127.2227.224.39%10