Shimano Inc. (FRA:SHM)
Germany · Delayed Price · Currency is EUR 100.70
-2.10 (-2.04%)
At close: Sep 18, 2026
FRA:SHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 100.30 | 100.70 | 100.30 | 100.70 | 100.70 | -2.04% | 100 |
| Sep 17, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.29% | - |
| Sep 16, 2026 | 99.35 | 102.50 | 99.35 | 102.50 | 102.50 | 2.60% | 49 |
| Sep 15, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.60% | - |
| Sep 14, 2026 | 100.00 | 100.00 | 99.15 | 99.30 | 99.30 | -0.10% | 13 |
| Sep 11, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -2.17% | - |
| Sep 10, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.59% | - |
| Sep 9, 2026 | 102.40 | 102.40 | 101.00 | 101.00 | 101.00 | -2.51% | 4 |
| Sep 8, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 0.10% | - |
| Sep 7, 2026 | 103.30 | 103.50 | 103.30 | 103.50 | 103.50 | -1.43% | 4 |
| Sep 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.59% | - |
| Sep 3, 2026 | 105.20 | 106.70 | 105.20 | 106.70 | 106.70 | 1.04% | 5 |
| Sep 2, 2026 | 104.80 | 105.60 | 104.80 | 105.60 | 105.60 | -0.56% | 10 |
| Sep 1, 2026 | 106.00 | 106.20 | 106.00 | 106.20 | 106.20 | -0.84% | 5 |
| Aug 31, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.47% | - |
| Aug 28, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.47% | - |
| Aug 27, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - | - |
| Aug 26, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -1.85% | - |
| Aug 25, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.19% | - |
| Aug 24, 2026 | 108.00 | 108.00 | 107.50 | 107.90 | 107.90 | -2.18% | 24 |
| Aug 21, 2026 | 109.10 | 110.30 | 109.10 | 110.30 | 110.30 | 0.82% | 20 |
| Aug 20, 2026 | 110.00 | 110.00 | 109.40 | 109.40 | 109.40 | 1.86% | 14 |
| Aug 19, 2026 | 105.00 | 108.00 | 105.00 | 107.40 | 107.40 | 2.38% | 98 |
| Aug 18, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.76% | - |
| Aug 17, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -4.17% | - |
| Aug 14, 2026 | 109.50 | 110.30 | 109.50 | 110.30 | 110.30 | 0.82% | 5 |
| Aug 13, 2026 | 108.20 | 109.40 | 108.20 | 109.40 | 109.40 | -1.44% | 4 |
| Aug 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.65% | 4 |
| Aug 11, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.91% | 3 |
| Aug 10, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 1.66% | 3 |
| Aug 7, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1.40% | - |
| Aug 6, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.85% | - |
| Aug 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.84% | - |
| Aug 4, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.74% | - |
| Aug 3, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -0.83% | - |
| Jul 31, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.72% | - |
| Jul 30, 2026 | 111.20 | 111.50 | 110.50 | 110.50 | 110.50 | 0.45% | 646 |
| Jul 29, 2026 | 112.40 | 114.90 | 109.70 | 110.00 | 110.00 | 2.61% | 117 |
| Jul 28, 2026 | 102.40 | 107.20 | 102.40 | 107.20 | 107.20 | 7.20% | 94 |
| Jul 27, 2026 | 100.50 | 101.00 | 100.00 | 100.00 | 100.00 | 0.86% | 18 |
| Jul 24, 2026 | 98.85 | 100.10 | 98.85 | 99.15 | 99.15 | 0.10% | 26 |
| Jul 23, 2026 | 99.35 | 99.35 | 99.05 | 99.05 | 99.05 | -0.10% | 70 |
| Jul 22, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 0.61% | - |
| Jul 21, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -1.55% | - |
| Jul 20, 2026 | 99.55 | 100.10 | 99.55 | 100.10 | 100.10 | 0.40% | 10 |
| Jul 17, 2026 | 101.10 | 101.10 | 99.70 | 99.70 | 99.70 | 1.73% | 30 |
| Jul 16, 2026 | 97.90 | 98.00 | 97.90 | 98.00 | 98.00 | 4.03% | 135 |
| Jul 15, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.74% | - |
| Jul 14, 2026 | 95.55 | 95.55 | 94.90 | 94.90 | 94.90 | 0.64% | 6 |
| Jul 13, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 2.78% | - |