Shimano Inc. (FRA:SHM1)
Germany · Delayed Price · Currency is EUR 10.20
-0.30 (-2.86%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SHM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Aug 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Aug 3, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -6.19% | 1 |
| Jul 31, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 5.61% | 60 |
| Jul 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 9.64% | - |
| Jul 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Jul 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Jul 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jul 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.28% | - |
| Jul 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Jul 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jul 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jul 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Jul 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jul 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jul 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Jul 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jul 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Jul 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jul 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jun 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jun 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jun 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Jun 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Jun 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jun 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jun 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Jun 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |