Shimano Inc. (FRA:SHM)
Germany · Delayed Price · Currency is EUR 95.40
+1.25 (1.33%)
Last updated: Sep 30, 2025, 8:03 AM CET
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 98.20 | 99.40 | 98.20 | 98.30 | 98.30 | -0.41% | 55 |
| Aug 12, 2025 | 97.00 | 98.80 | 97.00 | 98.70 | 98.70 | 2.65% | 510 |
| Aug 11, 2025 | 95.90 | 96.50 | 95.90 | 96.15 | 96.15 | -0.72% | 107 |
| Aug 8, 2025 | 96.05 | 96.85 | 96.05 | 96.85 | 96.85 | -2.07% | 153 |
| Aug 7, 2025 | 97.35 | 98.90 | 97.20 | 98.90 | 98.90 | 2.59% | 25 |
| Aug 6, 2025 | 94.70 | 96.40 | 94.70 | 96.40 | 96.40 | 1.47% | 165 |
| Aug 5, 2025 | 95.70 | 95.70 | 95.00 | 95.00 | 95.00 | -1.66% | 186 |
| Aug 4, 2025 | 95.50 | 96.80 | 95.50 | 96.60 | 96.60 | 0.21% | 1,954 |
| Aug 1, 2025 | 96.50 | 96.90 | 96.10 | 96.40 | 96.40 | -1.03% | 257 |
| Jul 31, 2025 | 97.90 | 98.70 | 96.95 | 97.40 | 97.40 | -1.12% | 322 |
| Jul 30, 2025 | 96.35 | 99.00 | 96.35 | 98.50 | 98.50 | -15.09% | 1,744 |
| Jul 29, 2025 | 123.70 | 123.70 | 116.00 | 116.00 | 116.00 | -6.00% | 150 |
| Jul 28, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.90% | 3 |
| Jul 25, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.81% | 3 |
| Jul 24, 2025 | 123.60 | 123.60 | 123.30 | 123.30 | 123.30 | 0.57% | 3 |
| Jul 23, 2025 | 122.10 | 122.60 | 122.10 | 122.60 | 122.60 | 5.78% | 32 |
| Jul 22, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.52% | 100 |