Shibaura Machine Co.,Ltd. (FRA:TOA)
Germany · Delayed Price · Currency is EUR 20.60
-0.40 (-1.90%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:TOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| May 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | - |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| May 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| May 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| May 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | - |
| May 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.96% | - |
| May 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| May 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| May 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Apr 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Apr 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Apr 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Apr 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 20 |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Apr 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Apr 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Apr 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 7.41% | 25 |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Apr 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |