Shimano Inc. (VIE:SHM)
Austria · Delayed Price · Currency is EUR 98.85
+0.75 (0.76%)
At close: Oct 8, 2026
VIE:SHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 99.65 | 100.00 | 98.85 | 98.85 | 98.85 | 0.76% | - |
| Oct 7, 2026 | 98.50 | 98.75 | 98.10 | 98.10 | 98.10 | -0.05% | - |
| Oct 6, 2026 | 98.00 | 98.75 | 98.00 | 98.15 | 98.15 | -1.70% | - |
| Oct 5, 2026 | 99.55 | 99.85 | 98.85 | 99.85 | 99.85 | -0.05% | - |
| Oct 2, 2026 | 98.80 | 100.40 | 98.80 | 99.90 | 99.90 | 0.20% | - |
| Oct 1, 2026 | 99.30 | 99.90 | 98.95 | 99.70 | 99.70 | -0.15% | - |
| Sep 30, 2026 | 100.10 | 100.20 | 99.85 | 99.85 | 99.85 | -0.10% | - |
| Sep 29, 2026 | 100.30 | 100.90 | 99.95 | 99.95 | 99.95 | 0.81% | - |
| Sep 28, 2026 | 100.10 | 100.10 | 99.15 | 99.15 | 99.15 | -1.15% | - |
| Sep 25, 2026 | 100.10 | 100.40 | 100.10 | 100.30 | 100.30 | 1.11% | - |
| Sep 24, 2026 | 99.25 | 99.55 | 99.20 | 99.20 | 99.20 | -1.98% | - |
| Sep 23, 2026 | 99.90 | 101.20 | 99.65 | 101.20 | 101.20 | 0.80% | - |
| Sep 22, 2026 | 97.55 | 101.10 | 97.55 | 100.40 | 100.40 | 0.20% | - |
| Sep 21, 2026 | 101.20 | 101.20 | 99.90 | 100.20 | 100.20 | -0.89% | - |
| Sep 18, 2026 | 101.50 | 101.50 | 100.90 | 101.10 | 101.10 | -2.32% | - |
| Sep 17, 2026 | 103.30 | 103.90 | 103.30 | 103.50 | 103.50 | 1.47% | - |
| Sep 16, 2026 | 101.60 | 102.20 | 101.60 | 102.00 | 102.00 | 1.90% | - |
| Sep 15, 2026 | 100.20 | 100.70 | 100.00 | 100.10 | 100.10 | 0.25% | - |
| Sep 14, 2026 | 99.95 | 99.95 | 99.50 | 99.85 | 99.85 | -0.94% | - |
| Sep 11, 2026 | 100.20 | 100.80 | 100.20 | 100.80 | 100.80 | 0.70% | - |
| Sep 10, 2026 | 101.90 | 101.90 | 100.10 | 100.10 | 100.10 | -0.69% | - |
| Sep 9, 2026 | 102.70 | 102.70 | 100.80 | 100.80 | 100.80 | -2.23% | - |
| 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% | - |