Shibaura Mechatronics Corporation (FRA:GW4)
Germany · Delayed Price · Currency is EUR 26.00
+0.40 (1.56%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:GW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.61% | - |
| 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% | - |
| Mar 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.41 | -0.15% | - |
| Mar 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.44 | -6.95% | - |
| Mar 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.19 | 4.65% | - |
| Mar 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | -6.06% | - |
| Mar 16, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.63 | 0.46% | - |
| Mar 13, 2026 | 24.20 | 25.85 | 24.20 | 25.85 | 25.51 | 2.60% | 544 |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | -0.90% | - |
| Mar 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.09 | 0.14% | - |
| Mar 10, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.06 | 5.59% | - |
| Mar 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.73 | -13.19% | - |
| Mar 6, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.34 | -0.68% | - |
| Mar 5, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.52 | -0.53% | - |
| Mar 4, 2026 | 26.42 | 28.04 | 26.42 | 28.04 | 27.67 | -0.36% | 500 |
| Mar 3, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 27.77 | -4.84% | - |
| Mar 2, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.18 | -3.40% | - |
| Feb 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.21 | -1.37% | - |
| Feb 26, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.63 | 2.52% | - |
| Feb 25, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 29.87 | 4.16% | - |
| Feb 24, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.68 | -3.06% | - |
| Feb 23, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.59 | -0.15% | - |
| Feb 20, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 29.63 | 5.32% | - |
| Feb 19, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.13 | 2.98% | - |
| Feb 18, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.32 | 5.57% | - |
| Feb 17, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.88 | 0.60% | - |
| Feb 16, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.73 | -5.04% | - |
| Feb 13, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.09 | -0.49% | - |
| Feb 12, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.23 | 2.15% | - |
| Feb 11, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.65 | 1.41% | - |