Shimano Inc. (VIE:SHM)
Austria
· Delayed Price · Currency is EUR 89.25
+1.20 (1.36%)
Last updated: Mar 9, 2026, 3:30 PM CET
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.25 | 88.35 | 88.25 | 88.35 | - | 0.34% | - |
| Mar 6, 2026 | 88.65 | 88.65 | 87.65 | 88.05 | 88.05 | 0.17% | - |
| Mar 5, 2026 | 88.05 | 88.65 | 87.90 | 87.90 | 87.90 | -2.12% | - |
| Mar 4, 2026 | 89.30 | 89.80 | 89.30 | 89.80 | 89.80 | 4.06% | - |
| Mar 3, 2026 | 86.85 | 86.85 | 85.05 | 86.30 | 86.30 | -4.27% | - |
| Mar 2, 2026 | 89.95 | 90.15 | 89.40 | 90.15 | 90.15 | -0.55% | - |
| Feb 27, 2026 | 91.40 | 91.40 | 90.60 | 90.65 | 90.65 | -0.06% | - |
| Feb 26, 2026 | 90.45 | 90.70 | 90.45 | 90.70 | 90.70 | -1.95% | - |
| Feb 25, 2026 | 92.05 | 92.70 | 92.05 | 92.50 | 92.50 | 1.04% | - |
| Feb 24, 2026 | 91.10 | 91.55 | 91.10 | 91.55 | 91.55 | -0.44% | - |
| Feb 23, 2026 | 92.05 | 92.05 | 91.95 | 91.95 | 91.95 | -0.43% | - |
| Feb 20, 2026 | 92.35 | 92.60 | 92.15 | 92.35 | 92.35 | -2.17% | - |
| Feb 19, 2026 | 94.45 | 94.45 | 93.75 | 94.40 | 94.40 | 1.67% | - |
| Feb 18, 2026 | 92.85 | 92.85 | 92.70 | 92.85 | 92.85 | -0.43% | - |
| Feb 17, 2026 | 93.40 | 93.55 | 93.20 | 93.25 | 93.25 | 0.21% | - |
| Feb 16, 2026 | 92.95 | 93.05 | 92.80 | 93.05 | 93.05 | 1.09% | - |
| Feb 13, 2026 | 92.40 | 92.80 | 92.00 | 92.05 | 92.05 | -5.54% | - |
| Feb 12, 2026 | 97.80 | 98.10 | 97.45 | 97.45 | 97.45 | -2.74% | - |
| Feb 11, 2026 | 100.90 | 100.90 | 99.65 | 100.20 | 100.20 | -1.67% | - |
| Feb 10, 2026 | 99.25 | 101.90 | 99.25 | 101.90 | 101.90 | 2.77% | - |
| Feb 9, 2026 | 99.60 | 99.60 | 98.35 | 99.15 | 99.15 | 0.05% | - |
| Feb 6, 2026 | 98.95 | 99.30 | 98.95 | 99.10 | 99.10 | 1.28% | - |
| Feb 5, 2026 | 97.25 | 97.85 | 97.20 | 97.85 | 97.85 | 0.57% | - |
| Feb 4, 2026 | 97.75 | 98.10 | 97.30 | 97.30 | 97.30 | 1.14% | - |
| Feb 3, 2026 | 95.95 | 96.30 | 95.95 | 96.20 | 96.20 | -0.72% | - |
| Feb 2, 2026 | 96.05 | 96.90 | 95.95 | 96.90 | 96.90 | 0.31% | - |
| Jan 30, 2026 | 95.40 | 98.05 | 95.40 | 96.60 | 96.60 | 4.43% | - |
| Jan 29, 2026 | 93.05 | 93.45 | 92.50 | 92.50 | 92.50 | -1.49% | - |
| Jan 28, 2026 | 94.50 | 94.50 | 93.90 | 93.90 | 93.90 | -0.74% | - |
| Jan 27, 2026 | 94.75 | 94.80 | 94.40 | 94.60 | 94.60 | -0.11% | - |
| Jan 26, 2026 | 95.10 | 95.10 | 94.35 | 94.70 | 94.70 | 2.82% | - |
| Jan 23, 2026 | 92.05 | 92.10 | 91.60 | 92.10 | 92.10 | 0.71% | - |
| Jan 22, 2026 | 92.35 | 92.55 | 91.45 | 91.45 | 91.45 | - | - |
| Jan 21, 2026 | 91.20 | 91.45 | 90.60 | 91.45 | 91.45 | 0.66% | - |
| Jan 20, 2026 | 90.55 | 90.85 | 90.20 | 90.85 | 90.85 | -2.15% | - |
| Jan 19, 2026 | 93.85 | 93.85 | 92.85 | 92.85 | 92.85 | -0.43% | - |
| Jan 16, 2026 | 92.30 | 93.25 | 92.30 | 93.25 | 93.25 | 1.80% | - |
| Jan 15, 2026 | 91.25 | 91.60 | 91.25 | 91.60 | 91.60 | 0.49% | - |
| Jan 14, 2026 | 91.60 | 91.80 | 91.15 | 91.15 | 91.15 | 0.22% | - |
| Jan 13, 2026 | 90.70 | 90.95 | 90.70 | 90.95 | 90.95 | -0.16% | - |
| Jan 12, 2026 | 90.80 | 91.20 | 90.80 | 91.10 | 91.10 | 0.11% | - |
| Jan 9, 2026 | 91.00 | 91.35 | 90.90 | 91.00 | 91.00 | 0.17% | - |
| Jan 8, 2026 | 90.95 | 90.95 | 90.85 | 90.85 | 90.85 | 0.50% | - |
| Jan 7, 2026 | 90.45 | 90.50 | 90.40 | 90.40 | 90.40 | -2.80% | - |
| Jan 6, 2026 | 93.05 | 93.05 | 92.55 | 93.00 | 93.00 | 0.81% | - |
| Jan 5, 2026 | 91.60 | 92.25 | 91.60 | 92.25 | 92.25 | 3.02% | - |
| Jan 2, 2026 | 89.35 | 89.55 | 89.35 | 89.55 | 89.55 | 0.56% | - |
| Dec 30, 2025 | 89.95 | 89.95 | 89.00 | 89.05 | 89.05 | -2.04% | - |
| Dec 23, 2025 | 90.60 | 90.90 | 90.50 | 90.90 | 89.98 | 1.22% | - |
| Dec 22, 2025 | 89.80 | 89.80 | 89.35 | 89.80 | 88.89 | -0.99% | - |
| Dec 19, 2025 | 90.20 | 90.70 | 90.20 | 90.70 | 89.78 | -0.22% | - |
| Dec 18, 2025 | 90.65 | 90.90 | 90.50 | 90.90 | 89.98 | 0.55% | - |
| Dec 17, 2025 | 91.20 | 91.20 | 90.40 | 90.40 | 89.49 | -0.33% | - |
| Dec 16, 2025 | 90.40 | 90.90 | 90.40 | 90.70 | 89.78 | -0.66% | - |
| Dec 15, 2025 | 91.60 | 91.75 | 91.30 | 91.30 | 90.38 | 1.33% | - |
| Dec 12, 2025 | 90.95 | 90.95 | 90.10 | 90.10 | 89.19 | -0.11% | - |
| Dec 11, 2025 | 90.25 | 90.30 | 90.00 | 90.20 | 89.29 | -0.22% | - |
| Dec 10, 2025 | 90.80 | 90.80 | 90.35 | 90.40 | 89.49 | -0.71% | - |
| Dec 9, 2025 | 91.80 | 91.80 | 91.05 | 91.05 | 90.13 | -0.11% | - |
| Dec 8, 2025 | 91.65 | 91.65 | 90.95 | 91.15 | 90.23 | 0.05% | - |
| Dec 5, 2025 | 91.20 | 91.20 | 91.10 | 91.10 | 90.18 | -0.44% | - |
| Dec 4, 2025 | 91.40 | 91.50 | 91.40 | 91.50 | 90.57 | 2.64% | - |
| Dec 3, 2025 | 89.05 | 89.15 | 88.70 | 89.15 | 88.25 | -0.28% | - |
| Dec 2, 2025 | 89.65 | 89.65 | 89.30 | 89.40 | 88.50 | -1.11% | - |
| Dec 1, 2025 | 90.35 | 90.40 | 89.95 | 90.40 | 89.49 | -0.11% | - |
| Nov 28, 2025 | 90.85 | 91.00 | 90.45 | 90.50 | 89.58 | 1.91% | - |
| Nov 27, 2025 | 88.90 | 88.90 | 88.80 | 88.80 | 87.90 | -0.84% | - |
| Nov 26, 2025 | 89.10 | 89.55 | 89.10 | 89.55 | 88.64 | 3.05% | - |
| Nov 25, 2025 | 85.75 | 86.90 | 85.70 | 86.90 | 86.02 | 3.08% | - |
| Nov 24, 2025 | 84.45 | 84.45 | 84.20 | 84.30 | 83.45 | 0.60% | - |
| Nov 21, 2025 | 83.80 | 84.15 | 83.50 | 83.80 | 82.95 | 1.58% | - |
| Nov 20, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | 81.67 | -1.55% | - |
| Nov 19, 2025 | 83.80 | 83.90 | 83.80 | 83.80 | 82.95 | -3.01% | - |
| Nov 18, 2025 | 85.85 | 86.60 | 85.85 | 86.40 | 85.53 | -0.12% | - |
| Nov 17, 2025 | 87.15 | 87.50 | 86.50 | 86.50 | 85.62 | -3.30% | 40 |
| Nov 14, 2025 | 90.25 | 90.25 | 89.45 | 89.45 | 88.54 | -0.17% | - |
| Nov 13, 2025 | 89.40 | 89.60 | 89.40 | 89.60 | 88.69 | 0.06% | - |
| Nov 12, 2025 | 89.35 | 89.90 | 89.35 | 89.55 | 88.64 | -0.61% | - |
| Nov 11, 2025 | 90.20 | 90.25 | 89.65 | 90.10 | 89.19 | -0.11% | - |
| Nov 10, 2025 | 90.50 | 90.65 | 90.20 | 90.20 | 89.29 | 0.06% | - |
| Nov 7, 2025 | 90.95 | 90.95 | 90.15 | 90.15 | 89.24 | 0.67% | - |
| Nov 6, 2025 | 90.00 | 90.10 | 89.55 | 89.55 | 88.64 | -2.02% | - |
| Nov 5, 2025 | 91.50 | 91.70 | 91.40 | 91.40 | 90.48 | -0.65% | - |
| Nov 4, 2025 | 91.80 | 92.00 | 91.75 | 92.00 | 91.07 | -1.13% | - |
| Nov 3, 2025 | 91.05 | 93.05 | 91.05 | 93.05 | 92.11 | 2.14% | - |
| Oct 31, 2025 | 91.70 | 91.70 | 90.85 | 91.10 | 90.18 | -2.51% | - |
| Oct 30, 2025 | 93.15 | 93.50 | 92.45 | 93.45 | 92.50 | 0.38% | 12 |
| Oct 29, 2025 | 92.60 | 93.10 | 92.00 | 93.10 | 92.16 | -7.27% | 14 |
| Oct 28, 2025 | 99.40 | 100.40 | 99.40 | 100.40 | 99.38 | 2.24% | - |
| Oct 27, 2025 | 98.35 | 98.35 | 98.15 | 98.20 | 97.21 | -2.19% | - |
| Oct 24, 2025 | 100.50 | 100.60 | 100.40 | 100.40 | 99.38 | -0.30% | - |
| Oct 23, 2025 | 101.00 | 101.00 | 100.50 | 100.70 | 99.68 | -0.30% | - |
| Oct 22, 2025 | 100.80 | 101.30 | 100.70 | 101.00 | 99.98 | 2.28% | - |
| Oct 21, 2025 | 98.85 | 98.85 | 98.55 | 98.75 | 97.75 | -1.05% | - |
| Oct 20, 2025 | 99.75 | 100.50 | 99.75 | 99.80 | 98.79 | -1.29% | - |
| Oct 17, 2025 | 100.20 | 101.60 | 100.20 | 101.10 | 100.08 | 0.20% | - |
| Oct 16, 2025 | 101.70 | 101.70 | 100.70 | 100.90 | 99.88 | 2.18% | - |
| Oct 15, 2025 | 98.30 | 98.95 | 98.30 | 98.75 | 97.75 | 2.54% | - |
| Oct 14, 2025 | 96.15 | 96.50 | 95.90 | 96.30 | 95.33 | -1.98% | - |
| Oct 13, 2025 | 97.00 | 98.25 | 96.75 | 98.25 | 97.26 | 0.46% | - |