Shimano Inc. (FRA:SHM)
Germany flag Germany · Delayed Price · Currency is EUR
98.40
-0.35 (-0.35%)
Last updated: Oct 21, 2025, 8:03 AM CET

Shimano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025100.80101.60100.80101.60101.603.25%451
Oct 21, 202598.4098.4098.4098.4098.40-0.35%25
Oct 20, 202598.7598.7598.7598.7598.75-1.94%25
Oct 17, 202599.50100.7099.50100.70100.700.30%25
Oct 16, 2025100.50100.50100.40100.40100.402.29%6
Oct 15, 202598.1598.1598.1598.1598.152.40%136
Oct 14, 202595.8595.8595.8595.8595.85-0.62%136
Oct 13, 202596.4596.4596.4596.4596.45-1.58%136
Oct 10, 202599.0099.0098.0098.0098.00-1.56%136
Oct 9, 202599.5599.5599.5599.5599.55-1.73%3
Oct 8, 2025100.40101.30100.40101.30101.301.20%4
Oct 7, 2025100.10100.10100.10100.10100.10-0.10%259
Oct 6, 202598.55100.2098.55100.20100.201.78%259
Oct 3, 202597.8598.4597.8598.4598.451.76%30
Oct 2, 202596.8596.8596.7596.7596.751.10%20
Oct 1, 202595.7095.7095.7095.7095.700.31%20
Sep 30, 202595.4095.4095.4095.4095.401.33%20
Sep 29, 202594.1594.1594.1594.1594.15-0.69%20
Sep 26, 202594.8094.8094.8094.8094.800.26%20
Sep 25, 202594.5594.5594.5594.5594.550.96%20
Sep 24, 202593.6593.6593.6593.6593.652.91%20
Sep 23, 202591.0091.0091.0091.0091.00-0.76%20
Sep 22, 202591.3091.7091.3091.7091.700.05%20
Sep 19, 202591.6591.6591.6591.6591.65-1.29%20
Sep 18, 202593.0093.0092.8592.8592.85-0.38%20
Sep 17, 202593.2093.2093.2093.2093.200.05%12
Sep 16, 202593.1593.1593.1593.1593.150.87%12
Sep 15, 202592.3592.3592.3592.3592.35-1.49%12
Sep 12, 202592.4593.7592.4593.7593.750.97%15
Sep 11, 202592.4092.8592.3092.8592.85-0.59%47
Sep 10, 202593.4093.4093.4093.4093.40-0.85%350
Sep 9, 202594.5594.5594.2094.2094.20-3.98%350
Sep 8, 202596.9098.1096.9098.1098.10-0.15%2
Sep 5, 202597.2098.2597.2098.2598.25-0.15%7
Sep 4, 202597.5098.4097.5098.4098.401.39%2
Sep 3, 202595.3097.0595.3097.0597.050.26%10
Sep 2, 202596.8096.8096.8096.8096.801.47%2
Sep 1, 202595.4095.4095.4095.4095.40-0.47%2
Aug 29, 202595.8095.8595.8095.8595.85-0.88%2
Aug 28, 202596.1096.7096.0596.7096.701.31%92
Aug 27, 202596.5096.5095.4095.4595.45-1.70%135
Aug 26, 202597.1097.1097.1097.1097.10-1.42%612
Aug 25, 202598.1098.8097.7598.5098.501.86%612
Aug 22, 202596.7096.7096.7096.7096.70-1.12%125
Aug 21, 202597.8097.8097.8097.8097.801.77%125
Aug 20, 202596.5097.6096.1096.1096.100.37%125
Aug 19, 202595.0595.7595.0595.7595.75-0.36%16
Aug 18, 202596.1596.1596.1096.1096.10-1.23%38
Aug 15, 202597.6597.6597.3097.3097.30-0.71%50
Aug 14, 202598.0098.0098.0098.0098.00-0.31%55