Shimano Inc. (FRA:SHM1)
Germany · Delayed Price · Currency is EUR 8.65
-0.05 (-0.57%)
Last updated: Dec 1, 2025, 8:22 AM CET
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -0.57% | - |
| Nov 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Nov 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Nov 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Nov 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Nov 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Nov 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Nov 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Nov 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Nov 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Oct 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.87% | - |
| Oct 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -8.42% | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Oct 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Oct 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Oct 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Oct 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Oct 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Oct 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Oct 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 1, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 14 |
| Sep 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | - |
| Sep 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |