Shimano Inc. (FRA:SHM)
Germany · Delayed Price · Currency is EUR 106.10
-2.00 (-1.85%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 91.95 | 91.95 | 91.75 | 91.75 | 91.75 | 0.05% | 88 |
| Jul 9, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.77% | - |
| Jul 8, 2026 | 91.85 | 91.85 | 90.65 | 91.00 | 91.00 | -2.36% | 250 |
| Jul 7, 2026 | 94.00 | 94.00 | 93.20 | 93.20 | 93.20 | -2.61% | 30 |
| Jul 6, 2026 | 95.60 | 95.70 | 95.60 | 95.70 | 95.70 | 0.84% | 7 |
| Jul 3, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 2.10% | - |
| Jul 2, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.98% | - |
| Jul 1, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -2.18% | - |
| Jun 30, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.43% | - |
| Jun 29, 2026 | 93.50 | 93.70 | 93.50 | 93.70 | 93.70 | -1.07% | 65 |
| Jun 26, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 94.72 | 1.75% | 50 |
| Jun 25, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 93.08 | 3.75% | - |
| Jun 24, 2026 | 90.30 | 90.65 | 90.30 | 90.65 | 89.72 | -1.84% | 55 |
| Jun 23, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 91.40 | -1.39% | - |
| Jun 22, 2026 | 92.45 | 93.65 | 92.45 | 93.65 | 92.69 | 0.16% | 2 |
| Jun 19, 2026 | 92.80 | 93.50 | 92.80 | 93.50 | 92.54 | 1.30% | 36 |
| Jun 18, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 91.35 | 2.05% | 21 |