Shimano Inc. (FRA:SHM)
Germany · Delayed Price · Currency is EUR 87.00
-0.85 (-0.97%)
At close: Mar 27, 2026
FRA:SHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.80 | 87.80 | 87.00 | 87.00 | 87.00 | -0.97% | 95 |
| Mar 26, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.40% | - |
| Mar 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.57% | - |
| Mar 24, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.68% | 3 |
| Mar 23, 2026 | 87.60 | 88.30 | 86.75 | 88.30 | 88.30 | -0.56% | 112 |
| Mar 20, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.17% | - |
| Mar 19, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -0.45% | - |
| Mar 18, 2026 | 90.00 | 90.00 | 89.35 | 89.35 | 89.35 | -0.61% | 15 |
| Mar 17, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -1.86% | - |
| Mar 16, 2026 | 90.85 | 91.60 | 90.85 | 91.60 | 91.60 | 3.97% | 15 |
| Mar 13, 2026 | 88.45 | 88.45 | 88.10 | 88.10 | 88.10 | -1.56% | 30 |
| Mar 12, 2026 | 88.80 | 89.75 | 88.70 | 89.50 | 89.50 | 4.07% | 370 |
| Mar 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.38% | - |
| Mar 10, 2026 | 87.45 | 88.15 | 87.45 | 88.10 | 88.10 | -0.40% | 102 |
| Mar 9, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 1.26% | - |
| Mar 6, 2026 | 88.55 | 88.55 | 87.35 | 87.35 | 87.35 | -1.52% | 26 |
| Mar 5, 2026 | 88.30 | 88.90 | 88.30 | 88.70 | 88.70 | 1.08% | 1,133 |
| Mar 4, 2026 | 87.70 | 87.75 | 87.70 | 87.75 | 87.75 | 0.57% | 500 |
| Mar 3, 2026 | 86.95 | 87.25 | 86.95 | 87.25 | 87.25 | -2.46% | 11 |
| Mar 2, 2026 | 90.05 | 90.05 | 89.45 | 89.45 | 89.45 | -1.43% | 305 |
| Feb 27, 2026 | 90.60 | 90.75 | 90.60 | 90.75 | 90.75 | -0.33% | 7 |
| Feb 26, 2026 | 90.05 | 91.05 | 90.05 | 91.05 | 91.05 | -0.98% | 20 |
| Feb 25, 2026 | 91.45 | 92.50 | 91.45 | 91.95 | 91.95 | 0.49% | 113 |
| Feb 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Feb 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.16% | - |
| Feb 20, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -1.50% | - |
| Feb 19, 2026 | 94.10 | 94.15 | 93.55 | 93.55 | 93.55 | 0.32% | 40 |
| Feb 18, 2026 | 92.50 | 93.25 | 92.50 | 93.25 | 93.25 | -0.27% | 2 |
| Feb 17, 2026 | 92.90 | 93.50 | 92.90 | 93.50 | 93.50 | 1.03% | 5 |
| Feb 16, 2026 | 92.65 | 92.65 | 92.55 | 92.55 | 92.55 | 0.11% | 112 |
| Feb 13, 2026 | 92.05 | 92.45 | 91.40 | 92.45 | 92.45 | -5.13% | 235 |
| Feb 12, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -2.65% | - |
| Feb 11, 2026 | 100.50 | 101.30 | 100.10 | 100.10 | 100.10 | -0.69% | 115 |
| Feb 10, 2026 | 99.40 | 100.80 | 99.40 | 100.80 | 100.80 | 2.70% | 73 |
| Feb 9, 2026 | 99.50 | 99.50 | 98.15 | 98.15 | 98.15 | -0.46% | 85 |
| Feb 6, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.61% | - |
| Feb 5, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | 0.98% | 25 |
| Feb 4, 2026 | 97.15 | 97.80 | 97.05 | 97.05 | 97.05 | 1.52% | 36 |
| Feb 3, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.78% | - |
| Feb 2, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -2.28% | 150 |
| Jan 30, 2026 | 95.35 | 98.60 | 95.35 | 98.60 | 98.60 | 5.45% | 10 |
| Jan 29, 2026 | 92.65 | 93.50 | 92.65 | 93.50 | 93.50 | -0.53% | 200 |
| Jan 28, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Jan 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.79% | - |
| Jan 26, 2026 | 94.60 | 95.30 | 94.15 | 95.25 | 95.25 | 4.10% | 1,060 |
| Jan 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.60% | - |
| Jan 22, 2026 | 91.65 | 92.10 | 91.65 | 92.05 | 92.05 | 1.99% | 30 |
| Jan 21, 2026 | 90.85 | 90.85 | 90.25 | 90.25 | 90.25 | -0.22% | 78 |
| Jan 20, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -2.32% | - |
| Jan 19, 2026 | 93.60 | 93.60 | 92.60 | 92.60 | 92.60 | -1.02% | 39 |