Shimano Inc. (VIE:SHM)
Austria · Delayed Price · Currency is EUR 101.30
+0.50 (0.50%)
Last updated: Sep 10, 2026, 1:00 PM CET
VIE:SHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 102.70 | 102.70 | 101.60 | 101.60 | - | -1.45% | - |
| Sep 8, 2026 | 103.60 | 103.60 | 102.70 | 103.10 | 103.10 | -0.58% | - |
| Sep 7, 2026 | 103.70 | 104.30 | 103.70 | 103.70 | 103.70 | -2.26% | - |
| Sep 4, 2026 | 105.70 | 106.10 | 105.70 | 106.10 | 106.10 | 0.09% | - |
| Sep 3, 2026 | 106.10 | 106.20 | 106.00 | 106.00 | 106.00 | - | - |
| Sep 2, 2026 | 105.30 | 106.00 | 104.50 | 106.00 | 106.00 | -0.19% | - |
| Sep 1, 2026 | 106.70 | 106.70 | 105.30 | 106.20 | 106.20 | - | - |
| Aug 31, 2026 | 107.70 | 107.70 | 106.20 | 106.20 | 106.20 | -0.47% | - |
| Aug 28, 2026 | 107.20 | 107.20 | 106.60 | 106.70 | 106.70 | 0.28% | - |
| Aug 27, 2026 | 106.60 | 106.80 | 106.40 | 106.40 | 106.40 | 0.38% | - |
| Aug 26, 2026 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -2.03% | - |
| Aug 25, 2026 | 108.20 | 108.40 | 108.10 | 108.20 | 108.20 | 0.56% | - |
| Aug 24, 2026 | 107.90 | 108.10 | 107.60 | 107.60 | 107.60 | -1.74% | - |
| Aug 21, 2026 | 109.50 | 109.80 | 109.50 | 109.50 | 109.50 | -0.27% | - |
| Aug 20, 2026 | 110.20 | 110.20 | 109.50 | 109.80 | 109.80 | 3.58% | - |
| Aug 19, 2026 | 105.70 | 106.40 | 105.70 | 106.00 | 106.00 | 2.42% | - |
| Aug 18, 2026 | 105.10 | 105.10 | 103.50 | 103.50 | 103.50 | -2.54% | - |
| Aug 17, 2026 | 106.20 | 106.20 | 105.80 | 106.20 | 106.20 | -2.84% | - |
| Aug 14, 2026 | 109.80 | 109.80 | 109.30 | 109.30 | 109.30 | -0.09% | - |
| Aug 13, 2026 | 108.70 | 109.40 | 108.30 | 109.40 | 109.40 | -0.36% | - |
| Aug 12, 2026 | 110.40 | 110.40 | 109.70 | 109.80 | 109.80 | 0.73% | - |
| Aug 11, 2026 | 109.30 | 109.30 | 108.80 | 109.00 | 109.00 | 0.28% | - |
| Aug 10, 2026 | 110.30 | 110.30 | 108.70 | 108.70 | 108.70 | - | - |
| Aug 7, 2026 | 108.90 | 109.00 | 108.70 | 108.70 | 108.70 | 1.21% | - |
| Aug 6, 2026 | 106.90 | 107.40 | 106.10 | 107.40 | 107.40 | 0.94% | - |
| Aug 5, 2026 | 106.50 | 106.90 | 106.30 | 106.40 | 106.40 | -0.65% | - |
| Aug 4, 2026 | 107.00 | 107.30 | 106.70 | 107.10 | 107.10 | -1.65% | - |
| Aug 3, 2026 | 107.70 | 108.90 | 104.90 | 108.90 | 108.90 | 0.18% | - |
| Jul 31, 2026 | 108.90 | 108.90 | 108.70 | 108.70 | 108.70 | -2.77% | - |
| Jul 30, 2026 | 110.80 | 111.80 | 110.80 | 111.80 | 111.80 | 2.10% | - |
| Jul 29, 2026 | 112.30 | 112.30 | 109.50 | 109.50 | 109.50 | 3.99% | - |
| Jul 28, 2026 | 102.60 | 105.30 | 102.60 | 105.30 | 105.30 | 5.56% | - |
| Jul 27, 2026 | 101.40 | 101.40 | 99.75 | 99.75 | 99.75 | - | - |
| Jul 24, 2026 | 99.25 | 100.00 | 99.25 | 99.75 | 99.75 | 0.30% | - |
| Jul 23, 2026 | 99.80 | 100.00 | 99.30 | 99.45 | 99.45 | -0.65% | - |
| Jul 22, 2026 | 99.55 | 100.10 | 99.45 | 100.10 | 100.10 | 1.52% | - |
| Jul 21, 2026 | 98.45 | 98.60 | 98.40 | 98.60 | 98.60 | -2.18% | - |
| Jul 20, 2026 | 99.95 | 100.80 | 99.75 | 100.80 | 100.80 | 0.30% | - |
| Jul 17, 2026 | 100.70 | 100.80 | 100.10 | 100.50 | 100.50 | 2.71% | - |
| Jul 16, 2026 | 97.75 | 98.55 | 97.70 | 97.85 | 97.85 | 3.60% | - |
| Jul 15, 2026 | 94.85 | 94.85 | 94.45 | 94.45 | 94.45 | 0.27% | - |
| Jul 14, 2026 | 95.50 | 95.70 | 94.20 | 94.20 | 94.20 | 0.11% | - |
| Jul 13, 2026 | 94.65 | 95.05 | 93.40 | 94.10 | 94.10 | 2.01% | - |
| Jul 10, 2026 | 92.05 | 92.25 | 91.85 | 92.25 | 92.25 | 0.27% | - |
| Jul 9, 2026 | 92.00 | 92.30 | 91.70 | 92.00 | 92.00 | 0.27% | - |
| Jul 8, 2026 | 91.80 | 91.80 | 90.15 | 91.75 | 91.75 | -1.29% | - |
| Jul 7, 2026 | 94.25 | 94.25 | 92.95 | 92.95 | 92.95 | -3.18% | - |
| Jul 6, 2026 | 96.15 | 96.30 | 96.00 | 96.00 | 96.00 | 0.84% | - |
| Jul 3, 2026 | 95.30 | 95.30 | 94.80 | 95.20 | 95.20 | 2.09% | - |
| Jul 2, 2026 | 92.70 | 93.40 | 92.70 | 93.25 | 93.25 | 0.81% | - |