Shimano Inc. (FRA:SHM)
Germany · Delayed Price · Currency is EUR 94.20
-3.90 (-3.98%)
Last updated: Sep 9, 2025, 3:18 PM CET
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 94.55 | 94.55 | 94.20 | 94.20 | - | -3.98% | 200 |
| Sep 8, 2025 | 96.90 | 98.10 | 96.90 | 98.10 | - | -0.15% | 2 |
| Sep 5, 2025 | 97.20 | 98.25 | 97.20 | 98.25 | - | -0.15% | 7 |
| Sep 4, 2025 | 97.50 | 98.40 | 97.50 | 98.40 | - | 1.39% | 2 |
| Sep 3, 2025 | 95.30 | 97.05 | 95.30 | 97.05 | - | 0.26% | 10 |
| Sep 2, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | - | 1.47% | - |
| Sep 1, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | - | -0.47% | 2 |
| Aug 29, 2025 | 95.80 | 95.85 | 95.80 | 95.85 | - | -0.88% | 2 |
| Aug 28, 2025 | 96.10 | 96.70 | 96.05 | 96.70 | - | 1.31% | 92 |
| Aug 27, 2025 | 96.50 | 96.50 | 95.40 | 95.45 | - | -1.70% | 135 |
| Aug 26, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | - | -1.42% | - |
| Aug 25, 2025 | 98.10 | 98.80 | 97.75 | 98.50 | - | 1.86% | 612 |
| Aug 22, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | - | -1.12% | 125 |
| Aug 21, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | - | 1.77% | 125 |
| Aug 20, 2025 | 96.50 | 97.60 | 96.10 | 96.10 | - | 0.37% | 125 |
| Aug 19, 2025 | 95.05 | 95.75 | 95.05 | 95.75 | - | -0.36% | 16 |
| Aug 18, 2025 | 96.15 | 96.15 | 96.10 | 96.10 | - | -1.23% | 38 |
| Aug 15, 2025 | 97.65 | 97.65 | 97.30 | 97.30 | - | -0.71% | 50 |
| Aug 14, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -0.31% | 55 |
| Aug 13, 2025 | 98.20 | 99.40 | 98.20 | 98.30 | - | -0.41% | 55 |
| Aug 12, 2025 | 97.00 | 98.80 | 97.00 | 98.70 | - | 2.65% | 510 |
| Aug 11, 2025 | 95.90 | 96.50 | 95.90 | 96.15 | - | -0.72% | 107 |
| Aug 8, 2025 | 96.05 | 96.85 | 96.05 | 96.85 | - | -2.07% | 153 |
| Aug 7, 2025 | 97.35 | 98.90 | 97.20 | 98.90 | - | 2.59% | 25 |
| Aug 6, 2025 | 94.70 | 96.40 | 94.70 | 96.40 | - | 1.47% | 165 |
| Aug 5, 2025 | 95.70 | 95.70 | 95.00 | 95.00 | - | -1.66% | 186 |
| Aug 4, 2025 | 95.50 | 96.80 | 95.50 | 96.60 | - | 0.21% | 1,954 |
| Aug 1, 2025 | 96.50 | 96.90 | 96.10 | 96.40 | - | -1.03% | 257 |
| Jul 31, 2025 | 97.90 | 98.70 | 96.95 | 97.40 | - | -1.12% | 322 |
| Jul 30, 2025 | 96.35 | 99.00 | 96.35 | 98.50 | - | -15.09% | 1,744 |
| Jul 29, 2025 | 123.70 | 123.70 | 116.00 | 116.00 | - | -6.00% | 150 |
| Jul 28, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | - | 0.90% | 3 |
| Jul 25, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | - | -0.81% | 3 |
| Jul 24, 2025 | 123.60 | 123.60 | 123.30 | 123.30 | - | 0.57% | 3 |
| Jul 23, 2025 | 122.10 | 122.60 | 122.10 | 122.60 | - | 5.78% | 32 |
| Jul 22, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | - | -0.52% | 100 |
| Jul 21, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | - | -0.94% | 14 |
| Jul 18, 2025 | 116.70 | 117.60 | 116.70 | 117.60 | - | - | 14 |
| Jul 17, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | - | 0.94% | 19 |
| Jul 16, 2025 | 116.40 | 116.50 | 116.40 | 116.50 | - | -0.51% | 19 |
| Jul 15, 2025 | 116.10 | 117.10 | 116.10 | 117.10 | - | 0.09% | 1,132 |
| Jul 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -1.43% | 4 |
| Jul 11, 2025 | 118.20 | 118.70 | 118.20 | 118.70 | - | 1.54% | 4 |
| Jul 10, 2025 | 116.80 | 117.40 | 116.80 | 116.90 | - | -0.43% | 180 |
| Jul 9, 2025 | 116.10 | 117.40 | 116.10 | 117.40 | - | -1.51% | 10 |
| Jul 8, 2025 | 117.40 | 119.20 | 117.40 | 119.20 | - | 0.17% | 4 |
| Jul 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | -0.67% | 2 |
| Jul 4, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | - | -1.64% | 55 |
| Jul 3, 2025 | 121.10 | 121.80 | 121.10 | 121.80 | - | 0.66% | 55 |
| Jul 2, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 0.83% | - |