Shibaura Mechatronics Corporation (FRA:GW4)
Germany · Delayed Price · Currency is EUR 25.80
-1.80 (-6.52%)
At close: Jul 17, 2026
FRA:GW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jun 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Jun 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Jun 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 8.18% | - |
| Jun 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Jun 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -9.52% | - |
| Jun 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jun 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -8.21% | - |
| Jun 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jun 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 3, 2026 | 27.20 | 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% | - |