Simone S.p.A. (FRA:2KX)
Germany · Delayed Price · Currency is EUR 1.350
-0.030 (-2.17%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:2KX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jun 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.38% | - |
| Jun 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jun 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -2.61% | - |
| Jun 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -2.55% | - |
| Jun 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -1.88% | - |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -5.88% | - |
| Jun 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -0.58% | - |
| Jun 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | 21.28% | - |
| Jun 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 7.63% | - |
| Jun 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -5.07% | - |
| Jun 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 4.55% | - |
| Jun 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -1.49% | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -1.47% | - |
| Jun 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -4.23% | - |
| Jun 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -2.74% | - |
| Jun 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | 5.80% | - |
| Jun 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -0.72% | - |
| May 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 4.51% | - |
| May 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 0.76% | - |
| May 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | - | - |
| May 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -1.49% | - |
| May 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | - | - |
| May 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -2.19% | - |
| May 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 16.10% | - |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -7.09% | - |
| May 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.78% | - |
| May 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | - | - |
| May 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.79% | - |
| May 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | - | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -3.79% | - |
| May 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -7.69% | - |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | -2.72% | - |
| May 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -3.92% | - |
| May 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 14.18% | - |
| May 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 8.94% | - |
| May 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.81% | - |
| May 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.80% | - |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.79% | - |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | - |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | - |
| Apr 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -1.56% | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.79% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.78% | - |
| Apr 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | - |
| Apr 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 2.38% | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | - |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -2.33% | - |