Shibaura Mechatronics Corporation (FRA:GW4)
Germany · Delayed Price · Currency is EUR 150.12
+7.58 (5.32%)
Last updated: Feb 20, 2026, 8:02 AM CET
Shibaura Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | 5.32% | - |
| Feb 19, 2026 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | 2.98% | - |
| Feb 18, 2026 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | 5.57% | - |
| Feb 17, 2026 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | 0.60% | - |
| Feb 16, 2026 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | -5.04% | - |
| Feb 13, 2026 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | -0.49% | - |
| Feb 12, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | 2.15% | - |
| Feb 11, 2026 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | 1.41% | - |
| Feb 10, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | -8.91% | - |
| Feb 9, 2026 | 140.38 | 146.18 | 140.38 | 146.18 | 146.18 | 8.96% | 1 |
| Feb 6, 2026 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | -9.44% | - |
| Feb 5, 2026 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | 19.28% | - |
| Feb 4, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -2.79% | - |
| Feb 3, 2026 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | 2.37% | - |
| Feb 2, 2026 | 118.82 | 124.80 | 118.82 | 124.80 | 124.80 | 0.22% | 2 |
| 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% | - |