Shibaura Mechatronics Corporation (FRA:GW4)
Germany · Delayed Price · Currency is EUR 16.80
-0.40 (-2.33%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:GW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | 2 |
| Oct 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -7.53% | - |
| Oct 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.33% | - |
| Oct 20, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -7.22% | - |
| Oct 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Oct 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -10.62% | - |
| Oct 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 13, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Oct 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 9, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Oct 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 7, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -2.50% | - |
| Oct 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Oct 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Oct 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 1, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 7.41% | - |
| Sep 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 6.93% | - |
| Sep 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Sep 28, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Sep 25, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Sep 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.66% | - |
| Sep 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Sep 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Sep 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 9, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Sep 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Sep 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| 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% | - |