Shimano Inc. (FRA:SHM)
Germany
· Delayed Price · Currency is EUR 91.00
-0.25 (-0.27%)
Last updated: Dec 5, 2025, 10:49 AM CET
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 2.01% | - |
| Dec 3, 2025 | 89.05 | 89.45 | 89.05 | 89.45 | 89.45 | - | 100 |
| Dec 2, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.61% | - |
| Dec 1, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -0.33% | 123 |
| Nov 28, 2025 | 90.65 | 91.00 | 90.30 | 90.30 | 90.30 | 2.21% | 425 |
| Nov 27, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.90% | - |
| Nov 26, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 1.08% | - |
| Nov 25, 2025 | 85.55 | 88.25 | 85.55 | 88.20 | 88.20 | 4.07% | 341 |
| Nov 24, 2025 | 84.00 | 84.75 | 84.00 | 84.75 | 84.75 | 1.13% | 100 |
| Nov 21, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.72% | - |
| Nov 20, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -0.66% | 62 |
| Nov 19, 2025 | 83.10 | 83.75 | 83.10 | 83.75 | 83.75 | -3.51% | 70 |
| Nov 18, 2025 | 85.20 | 86.80 | 85.20 | 86.80 | 86.80 | -0.23% | 60 |
| Nov 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.74% | - |
| Nov 14, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.33% | - |
| Nov 13, 2025 | 89.10 | 89.75 | 89.10 | 89.75 | 89.75 | 1.07% | 11 |
| Nov 12, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.39% | - |
| Nov 11, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -0.61% | - |
| Nov 10, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -0.28% | - |
| Nov 7, 2025 | 90.35 | 91.25 | 90.35 | 90.85 | 90.85 | 1.17% | 15 |
| Nov 6, 2025 | 89.55 | 89.80 | 89.55 | 89.80 | 89.80 | -1.91% | 39 |
| Nov 5, 2025 | 90.95 | 91.55 | 90.95 | 91.55 | 91.55 | -0.27% | 31 |
| Nov 4, 2025 | 91.45 | 91.80 | 91.45 | 91.80 | 91.80 | 0.99% | 14 |
| Nov 3, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.17% | - |
| Oct 31, 2025 | 92.00 | 92.00 | 90.50 | 90.75 | 90.75 | -2.42% | 360 |
| Oct 30, 2025 | 92.65 | 93.00 | 92.65 | 93.00 | 93.00 | 0.98% | 72 |
| Oct 29, 2025 | 91.30 | 92.60 | 91.30 | 92.10 | 92.10 | -3.31% | 170 |
| Oct 28, 2025 | 98.90 | 99.55 | 95.25 | 95.25 | 95.25 | -2.91% | 30 |
| Oct 27, 2025 | 98.05 | 98.10 | 98.05 | 98.10 | 98.10 | -2.39% | 20 |
| Oct 24, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.20% | - |
| Oct 23, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -1.28% | - |
| Oct 22, 2025 | 100.80 | 101.60 | 100.80 | 101.60 | 101.60 | 3.25% | 451 |
| Oct 21, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.35% | - |
| Oct 20, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | -1.94% | - |
| Oct 17, 2025 | 99.50 | 100.70 | 99.50 | 100.70 | 100.70 | 0.30% | 25 |
| Oct 16, 2025 | 100.50 | 100.50 | 100.40 | 100.40 | 100.40 | 2.29% | 6 |
| Oct 15, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 2.40% | - |
| Oct 14, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.62% | - |
| Oct 13, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -1.58% | - |
| Oct 10, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.56% | 136 |
| Oct 9, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -1.73% | 3 |
| Oct 8, 2025 | 100.40 | 101.30 | 100.40 | 101.30 | 101.30 | 1.20% | 4 |
| Oct 7, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.10% | - |
| Oct 6, 2025 | 98.55 | 100.20 | 98.55 | 100.20 | 100.20 | 1.78% | 259 |
| Oct 3, 2025 | 97.85 | 98.45 | 97.85 | 98.45 | 98.45 | 1.76% | 30 |
| Oct 2, 2025 | 96.85 | 96.85 | 96.75 | 96.75 | 96.75 | 1.10% | 20 |
| Oct 1, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.31% | - |
| Sep 30, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 1.33% | - |
| Sep 29, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -0.69% | - |
| Sep 26, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.26% | - |
| Sep 25, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.96% | - |
| Sep 24, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 2.91% | - |
| Sep 23, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.76% | - |
| Sep 22, 2025 | 91.30 | 91.70 | 91.30 | 91.70 | 91.70 | 0.05% | 20 |
| Sep 19, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -1.29% | - |
| Sep 18, 2025 | 93.00 | 93.00 | 92.85 | 92.85 | 92.85 | -0.38% | 20 |
| Sep 17, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.05% | - |
| Sep 16, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.87% | - |
| Sep 15, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -1.49% | 12 |
| Sep 12, 2025 | 92.45 | 93.75 | 92.45 | 93.75 | 93.75 | 0.97% | 15 |
| Sep 11, 2025 | 92.40 | 92.85 | 92.30 | 92.85 | 92.85 | -0.59% | 47 |
| Sep 10, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.85% | - |
| Sep 9, 2025 | 94.55 | 94.55 | 94.20 | 94.20 | 94.20 | -3.98% | 350 |
| Sep 8, 2025 | 96.90 | 98.10 | 96.90 | 98.10 | 98.10 | -0.15% | 2 |
| Sep 5, 2025 | 97.20 | 98.25 | 97.20 | 98.25 | 98.25 | -0.15% | 7 |
| Sep 4, 2025 | 97.50 | 98.40 | 97.50 | 98.40 | 98.40 | 1.39% | 2 |
| Sep 3, 2025 | 95.30 | 97.05 | 95.30 | 97.05 | 97.05 | 0.26% | 10 |
| Sep 2, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.47% | - |
| Sep 1, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.47% | - |
| Aug 29, 2025 | 95.80 | 95.85 | 95.80 | 95.85 | 95.85 | -0.88% | 2 |
| Aug 28, 2025 | 96.10 | 96.70 | 96.05 | 96.70 | 96.70 | 1.31% | 92 |
| Aug 27, 2025 | 96.50 | 96.50 | 95.40 | 95.45 | 95.45 | -1.70% | 135 |
| Aug 26, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -1.42% | - |
| Aug 25, 2025 | 98.10 | 98.80 | 97.75 | 98.50 | 98.50 | 1.86% | 612 |
| Aug 22, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -1.12% | - |
| Aug 21, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1.77% | - |
| Aug 20, 2025 | 96.50 | 97.60 | 96.10 | 96.10 | 96.10 | 0.37% | 125 |
| Aug 19, 2025 | 95.05 | 95.75 | 95.05 | 95.75 | 95.75 | -0.36% | 16 |
| Aug 18, 2025 | 96.15 | 96.15 | 96.10 | 96.10 | 96.10 | -1.23% | 38 |
| Aug 15, 2025 | 97.65 | 97.65 | 97.30 | 97.30 | 97.30 | -0.71% | 50 |
| Aug 14, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.31% | - |
| Aug 13, 2025 | 98.20 | 99.40 | 98.20 | 98.30 | 98.30 | -0.41% | 55 |
| Aug 12, 2025 | 97.00 | 98.80 | 97.00 | 98.70 | 98.70 | 2.65% | 510 |
| Aug 11, 2025 | 95.90 | 96.50 | 95.90 | 96.15 | 96.15 | -0.72% | 107 |
| Aug 8, 2025 | 96.05 | 96.85 | 96.05 | 96.85 | 96.85 | -2.07% | 153 |
| Aug 7, 2025 | 97.35 | 98.90 | 97.20 | 98.90 | 98.90 | 2.59% | 25 |
| Aug 6, 2025 | 94.70 | 96.40 | 94.70 | 96.40 | 96.40 | 1.47% | 165 |
| Aug 5, 2025 | 95.70 | 95.70 | 95.00 | 95.00 | 95.00 | -1.66% | 186 |
| Aug 4, 2025 | 95.50 | 96.80 | 95.50 | 96.60 | 96.60 | 0.21% | 1,954 |
| Aug 1, 2025 | 96.50 | 96.90 | 96.10 | 96.40 | 96.40 | -1.03% | 257 |
| Jul 31, 2025 | 97.90 | 98.70 | 96.95 | 97.40 | 97.40 | -1.12% | 322 |
| Jul 30, 2025 | 96.35 | 99.00 | 96.35 | 98.50 | 98.50 | -15.09% | 1,744 |
| Jul 29, 2025 | 123.70 | 123.70 | 116.00 | 116.00 | 116.00 | -6.00% | 150 |
| Jul 28, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.90% | - |
| Jul 25, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.81% | - |
| Jul 24, 2025 | 123.60 | 123.60 | 123.30 | 123.30 | 123.30 | 0.57% | 3 |
| Jul 23, 2025 | 122.10 | 122.60 | 122.10 | 122.60 | 122.60 | 5.78% | 32 |
| Jul 22, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.52% | 100 |
| Jul 21, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.94% | - |
| Jul 18, 2025 | 116.70 | 117.60 | 116.70 | 117.60 | 117.60 | - | 14 |