Shimano Inc. (FRA:SHM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 100.80 | 101.60 | 100.80 | 101.60 | 101.60 | 3.25% | 451 |
| Oct 21, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.35% | 25 |
| Oct 20, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | -1.94% | 25 |
| Oct 17, 2025 | 99.50 | 100.70 | 99.50 | 100.70 | 100.70 | 0.30% | 25 |
| Oct 16, 2025 | 100.50 | 100.50 | 100.40 | 100.40 | 100.40 | 2.29% | 6 |
| Oct 15, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 2.40% | 136 |
| Oct 14, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.62% | 136 |
| Oct 13, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -1.58% | 136 |
| Oct 10, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.56% | 136 |
| Oct 9, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -1.73% | 3 |
| Oct 8, 2025 | 100.40 | 101.30 | 100.40 | 101.30 | 101.30 | 1.20% | 4 |
| Oct 7, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.10% | 259 |
| Oct 6, 2025 | 98.55 | 100.20 | 98.55 | 100.20 | 100.20 | 1.78% | 259 |
| Oct 3, 2025 | 97.85 | 98.45 | 97.85 | 98.45 | 98.45 | 1.76% | 30 |
| Oct 2, 2025 | 96.85 | 96.85 | 96.75 | 96.75 | 96.75 | 1.10% | 20 |
| Oct 1, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.31% | 20 |
| Sep 30, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 1.33% | 20 |
| Sep 29, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -0.69% | 20 |
| Sep 26, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.26% | 20 |
| Sep 25, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.96% | 20 |
| Sep 24, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 2.91% | 20 |
| Sep 23, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.76% | 20 |
| Sep 22, 2025 | 91.30 | 91.70 | 91.30 | 91.70 | 91.70 | 0.05% | 20 |
| Sep 19, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -1.29% | 20 |
| Sep 18, 2025 | 93.00 | 93.00 | 92.85 | 92.85 | 92.85 | -0.38% | 20 |
| Sep 17, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.05% | 12 |
| Sep 16, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.87% | 12 |
| Sep 15, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -1.49% | 12 |
| Sep 12, 2025 | 92.45 | 93.75 | 92.45 | 93.75 | 93.75 | 0.97% | 15 |
| Sep 11, 2025 | 92.40 | 92.85 | 92.30 | 92.85 | 92.85 | -0.59% | 47 |
| Sep 10, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.85% | 350 |
| Sep 9, 2025 | 94.55 | 94.55 | 94.20 | 94.20 | 94.20 | -3.98% | 350 |
| Sep 8, 2025 | 96.90 | 98.10 | 96.90 | 98.10 | 98.10 | -0.15% | 2 |
| Sep 5, 2025 | 97.20 | 98.25 | 97.20 | 98.25 | 98.25 | -0.15% | 7 |
| Sep 4, 2025 | 97.50 | 98.40 | 97.50 | 98.40 | 98.40 | 1.39% | 2 |
| Sep 3, 2025 | 95.30 | 97.05 | 95.30 | 97.05 | 97.05 | 0.26% | 10 |
| Sep 2, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.47% | 2 |
| Sep 1, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.47% | 2 |
| Aug 29, 2025 | 95.80 | 95.85 | 95.80 | 95.85 | 95.85 | -0.88% | 2 |
| Aug 28, 2025 | 96.10 | 96.70 | 96.05 | 96.70 | 96.70 | 1.31% | 92 |
| Aug 27, 2025 | 96.50 | 96.50 | 95.40 | 95.45 | 95.45 | -1.70% | 135 |
| Aug 26, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.42% | 612 |
| Aug 25, 2025 | 98.10 | 98.80 | 97.75 | 98.50 | 98.50 | 1.86% | 612 |
| Aug 22, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -1.12% | 125 |
| Aug 21, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1.77% | 125 |
| Aug 20, 2025 | 96.50 | 97.60 | 96.10 | 96.10 | 96.10 | 0.37% | 125 |
| Aug 19, 2025 | 95.05 | 95.75 | 95.05 | 95.75 | 95.75 | -0.36% | 16 |
| Aug 18, 2025 | 96.15 | 96.15 | 96.10 | 96.10 | 96.10 | -1.23% | 38 |
| Aug 15, 2025 | 97.65 | 97.65 | 97.30 | 97.30 | 97.30 | -0.71% | 50 |
| Aug 14, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.31% | 55 |