Shibaura Machine Co.,Ltd. (FRA:TOA)
Germany · Delayed Price · Currency is EUR 27.00
+0.20 (0.75%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:TOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 474 |
| Oct 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Oct 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Oct 20, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -2.92% | 474 |
| Oct 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Oct 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 673 |
| Oct 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Oct 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Oct 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 200 |
| Oct 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Oct 8, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -5.00% | 500 |
| Oct 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Oct 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Oct 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 2, 2026 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | 3.70% | 450 |
| Oct 1, 2026 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | - | 1,300 |
| Sep 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Sep 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.26% | - |
| Sep 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | 3.10% | - |
| Sep 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.42 | 0.78% | - |
| Sep 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.22 | 3.23% | - |
| Sep 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | 0.81% | - |
| Sep 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.24 | -1.60% | - |
| Sep 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | - | - |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | - | - |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 2.46% | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.04 | 2.52% | - |
| Sep 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.45 | - | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.45 | 1.71% | - |
| Sep 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.06 | -0.85% | - |
| Sep 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.25 | 0.85% | - |
| Sep 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.06 | -0.85% | - |
| Sep 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.25 | -2.48% | - |
| Sep 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | -0.82% | - |
| Sep 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.04 | - | - |
| Sep 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.04 | 1.67% | - |
| Sep 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - | - |
| Sep 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - | - |
| Aug 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - | - |
| Aug 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | 2.56% | - |
| Aug 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.06 | - | - |
| Aug 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.06 | - | - |
| Aug 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.06 | -1.68% | - |
| Aug 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.45 | 5.31% | - |
| Aug 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.27 | -0.88% | - |
| Aug 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | 3.64% | - |
| Aug 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | -2.65% | - |
| Aug 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.27 | -1.74% | - |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | - | - |