Shibaura Machine Co.,Ltd. (FRA:TOA)
Germany · Delayed Price · Currency is EUR 22.60
-0.60 (-2.59%)
At close: Jul 31, 2026
FRA:TOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Jul 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jul 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -5.43% | - |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | - |
| Jul 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 9 |
| Jul 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Jul 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jul 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jul 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 8.40% | - |
| Jul 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jul 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jun 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jun 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jun 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jun 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jun 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Jun 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 67 |
| Jun 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jun 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jun 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jun 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jun 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | 200 |
| Jun 3, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 3.70% | 200 |
| Jun 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| May 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| May 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | 9 |
| May 26, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | -12.88% | 9 |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |