Shibaura Mechatronics Corporation (FRA:GW4)
Germany · Delayed Price · Currency is EUR 20.40
-0.60 (-2.86%)
At close: Aug 26, 2026
FRA:GW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -6.25% | - |
| Aug 24, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 6.67% | 2 |
| Aug 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Aug 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Aug 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -10.32% | - |
| Aug 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.97% | - |
| Aug 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 6.35% | - |
| Aug 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Aug 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Jul 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 13.73% | - |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -12.50% | - |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -9.77% | - |
| Jul 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -10.14% | - |
| Jul 23, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 6.47% | 2 |
| Jul 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jul 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.06% | - |
| Jul 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jul 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | - |
| Jul 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.76% | - |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Jul 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Jul 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Jul 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 10.07% | - |
| Jul 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Jul 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Jul 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Jul 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Jul 3, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 10.49% | - |
| Jul 2, 2026 | 28.80 | 28.80 | 28.40 | 28.60 | 28.60 | 2.88% | - |
| Jul 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 13.93% | - |
| Jun 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 8.93% | - |
| Jun 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jun 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -10.94% | - |
| Jun 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 10.34% | - |
| Jun 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -5.69% | - |
| Jun 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jun 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jun 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |