Shibaura Mechatronics Corporation (FRA:GW4)
Germany · Delayed Price · Currency is EUR 27.20
+0.60 (2.26%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:GW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2.26% | - |
| Jun 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Jun 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| May 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.14% | - |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| May 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| May 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 9.45% | - |
| May 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| May 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | - |
| May 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| May 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -9.27% | - |
| May 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 11.85% | - |
| May 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 7.14% | 56 |
| May 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| May 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| May 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| May 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.06% | - |
| May 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| May 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Apr 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Apr 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Apr 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 8.47% | - |
| Apr 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Apr 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Apr 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -6.43% | - |
| Apr 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | - |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.20% | - |
| Apr 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 12.73% | - |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.54% | - |
| Apr 2, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.23% | - |
| Apr 1, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 4.92% | - |
| Mar 31, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -5.84% | - |
| Mar 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -5.36% | - |
| Mar 27, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.61 | 0.59% | - |
| Mar 26, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.47 | -1.51% | - |
| Mar 25, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.83 | 8.59% | - |
| Mar 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.94 | 4.68% | - |
| Mar 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 20.96 | -10.46% | - |