Somec S.p.A. (FRA:AW0)
Germany · Delayed Price · Currency is EUR 20.10
-0.50 (-2.43%)
Last updated: Aug 26, 2026, 8:00 PM CET
FRA:AW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.60 | 21.10 | 20.60 | 21.10 | - | 2.43% | - |
| Aug 25, 2026 | 19.70 | 21.10 | 19.70 | 20.60 | 20.60 | 4.30% | - |
| Aug 24, 2026 | 19.55 | 20.30 | 19.55 | 19.75 | 19.75 | 1.02% | - |
| Aug 21, 2026 | 19.70 | 20.00 | 19.55 | 19.55 | 19.55 | -1.01% | - |
| Aug 20, 2026 | 19.70 | 20.10 | 19.70 | 19.75 | 19.75 | - | - |
| Aug 19, 2026 | 19.90 | 20.40 | 19.75 | 19.75 | 19.75 | -1.00% | - |
| Aug 18, 2026 | 20.40 | 20.90 | 19.95 | 19.95 | 19.95 | -2.21% | - |
| Aug 17, 2026 | 20.80 | 21.20 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 14, 2026 | 21.30 | 21.50 | 20.80 | 20.80 | 20.80 | -2.35% | - |
| Aug 13, 2026 | 21.00 | 21.50 | 21.00 | 21.30 | 21.30 | 1.43% | - |
| Aug 12, 2026 | 20.90 | 21.60 | 20.90 | 21.00 | 21.00 | 0.48% | - |
| Aug 11, 2026 | 21.80 | 22.20 | 20.90 | 20.90 | 20.90 | -4.13% | 50 |
| Aug 10, 2026 | 21.90 | 22.20 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Aug 7, 2026 | 22.20 | 22.30 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Aug 6, 2026 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 5, 2026 | 22.70 | 22.90 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Aug 4, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Aug 3, 2026 | 22.10 | 22.80 | 22.10 | 22.60 | 22.60 | 2.26% | - |
| Jul 31, 2026 | 22.30 | 22.70 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Jul 30, 2026 | 22.50 | 22.80 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Jul 29, 2026 | 22.90 | 23.10 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jul 28, 2026 | 22.80 | 23.30 | 22.80 | 23.00 | 23.00 | 0.44% | - |
| Jul 27, 2026 | 23.50 | 23.80 | 22.90 | 22.90 | 22.90 | -2.97% | - |
| Jul 24, 2026 | 23.60 | 24.00 | 23.00 | 23.60 | 23.60 | -0.42% | - |
| Jul 23, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | -0.42% | - |
| Jul 22, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.28% | - |
| Jul 21, 2026 | 23.70 | 24.20 | 23.30 | 23.50 | 23.50 | -1.26% | - |
| Jul 20, 2026 | 25.00 | 25.00 | 23.40 | 23.80 | 23.80 | -4.80% | - |
| Jul 17, 2026 | 24.90 | 25.30 | 24.90 | 25.00 | 25.00 | 0.40% | - |
| Jul 16, 2026 | 25.20 | 25.40 | 24.70 | 24.90 | 24.90 | -1.19% | - |
| Jul 15, 2026 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Jul 14, 2026 | 26.20 | 26.40 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Jul 13, 2026 | 26.50 | 26.70 | 26.00 | 26.20 | 26.20 | -1.13% | - |
| Jul 10, 2026 | 25.40 | 26.50 | 25.40 | 26.50 | 26.50 | 4.33% | - |
| Jul 9, 2026 | 26.70 | 26.70 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Jul 8, 2026 | 26.30 | 26.90 | 25.90 | 26.80 | 26.80 | 1.90% | - |
| Jul 7, 2026 | 26.00 | 27.00 | 25.80 | 26.30 | 26.30 | -4.01% | 4 |
| Jul 6, 2026 | 26.40 | 27.40 | 25.80 | 27.40 | 27.40 | 3.79% | - |
| Jul 3, 2026 | 24.90 | 26.50 | 24.70 | 26.40 | 26.40 | 6.02% | - |
| Jul 2, 2026 | 23.20 | 24.90 | 23.20 | 24.90 | 24.90 | 6.87% | - |
| Jul 1, 2026 | 22.60 | 24.20 | 22.60 | 23.30 | 23.30 | 3.10% | 50 |
| Jun 30, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | -2.16% | - |
| Jun 29, 2026 | 22.60 | 23.20 | 22.60 | 23.10 | 23.10 | 1.76% | - |
| Jun 26, 2026 | 22.30 | 22.80 | 22.30 | 22.70 | 22.70 | 1.79% | - |
| Jun 25, 2026 | 21.40 | 22.70 | 21.40 | 22.30 | 22.30 | 4.21% | - |
| Jun 24, 2026 | 21.30 | 22.20 | 21.30 | 21.40 | 21.40 | 0.47% | - |
| Jun 23, 2026 | 22.40 | 22.40 | 21.30 | 21.30 | 21.30 | -4.91% | - |
| Jun 22, 2026 | 22.40 | 23.10 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 19, 2026 | 21.80 | 22.80 | 21.80 | 22.40 | 22.40 | 2.75% | - |
| Jun 18, 2026 | 21.30 | 22.30 | 21.30 | 21.80 | 21.80 | 2.35% | - |