Shibaura Machine Co.,Ltd. (FRA:TOA)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:TOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Mar 27, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.62 | - | 67 |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | -0.94% | - |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | 1.92% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.42 | 4.52% | - |
| Mar 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.54 | -3.40% | - |
| Mar 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | - | - |
| Mar 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | -1.90% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | 2.94% | - |
| Mar 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | - | - |
| Mar 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | -1.92% | - |
| Mar 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.42 | -0.95% | 25 |
| Mar 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | -0.94% | - |
| Mar 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | 0.95% | - |
| Mar 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | - | - |
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | -5.41% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | -0.89% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.00 | 0.90% | - |
| Mar 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | -4.31% | - |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.78 | -4.13% | - |
| Mar 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.76 | -2.42% | - |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.35 | 3.33% | - |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | -2.44% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | - | - |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | - | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | - | - |
| Feb 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | - | - |
| Feb 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | 2.50% | - |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | 0.84% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.37 | - | - |
| Feb 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.37 | 0.85% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.17 | -2.48% | - |
| Feb 12, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.76 | 3.42% | 80 |
| Feb 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.98 | 0.86% | - |