Shimadzu Corporation (FRA:HDZ)
Germany · Delayed Price · Currency is EUR 21.20
-0.40 (-1.85%)
At close: Feb 6, 2026
Shimadzu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Feb 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 3, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Feb 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 30, 2026 | 22.20 | 22.20 | 21.00 | 21.00 | 21.00 | -15.32% | - |
| Jan 14, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | 13.76% | 30 |
| Jan 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jan 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jan 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 2, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Dec 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Dec 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 175 |
| Dec 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 18, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Dec 17, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Dec 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Dec 12, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Dec 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Dec 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Nov 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 25, 2025 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Nov 24, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 21, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 2.68% | - |
| Nov 20, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Nov 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Nov 14, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Nov 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 12, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 10, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 5.61% | - |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |