Somec S.p.A. (FRA:AW0)
Germany · Delayed Price · Currency is EUR 24.80
-0.10 (-0.40%)
Last updated: Oct 23, 2026, 8:00 PM CEST
FRA:AW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 148 |
| Oct 22, 2026 | 24.10 | 25.10 | 23.90 | 24.90 | 24.90 | 2.89% | - |
| Oct 21, 2026 | 23.60 | 24.30 | 23.50 | 24.20 | 24.20 | 2.11% | - |
| Oct 20, 2026 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 4.41% | - |
| Oct 19, 2026 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Oct 16, 2026 | 23.10 | 23.70 | 22.90 | 22.90 | 22.90 | -1.29% | - |
| Oct 15, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -1.28% | - |
| Oct 14, 2026 | 23.40 | 24.70 | 23.40 | 23.50 | 23.50 | - | 148 |
| Oct 13, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 1.73% | - |
| Oct 12, 2026 | 23.40 | 23.80 | 23.10 | 23.10 | 23.10 | -1.70% | - |
| Oct 9, 2026 | 23.90 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Oct 8, 2026 | 23.40 | 25.20 | 23.40 | 24.00 | 24.00 | 2.13% | - |
| Oct 7, 2026 | 24.10 | 24.30 | 23.50 | 23.50 | 23.50 | -2.89% | - |
| Oct 6, 2026 | 22.60 | 24.20 | 22.60 | 24.20 | 24.20 | 6.61% | - |
| Oct 5, 2026 | 22.10 | 22.80 | 22.10 | 22.70 | 22.70 | 2.71% | - |
| Oct 2, 2026 | 21.20 | 22.10 | 21.20 | 22.10 | 22.10 | 4.25% | - |
| Oct 1, 2026 | 22.00 | 22.10 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Sep 30, 2026 | 21.50 | 22.30 | 21.50 | 22.00 | 22.00 | 2.33% | - |
| Sep 29, 2026 | 21.20 | 21.60 | 21.20 | 21.50 | 21.50 | 1.42% | - |
| Sep 28, 2026 | 21.50 | 21.70 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Sep 25, 2026 | 21.40 | 22.10 | 21.40 | 21.50 | 21.50 | 0.47% | - |
| Sep 24, 2026 | 21.00 | 22.00 | 21.00 | 21.40 | 21.40 | 1.90% | - |
| Sep 23, 2026 | 21.30 | 21.40 | 21.00 | 21.00 | 21.00 | -1.41% | - |
| Sep 22, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 3.40% | - |
| Sep 21, 2026 | 21.60 | 21.80 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Sep 18, 2026 | 21.50 | 22.00 | 21.50 | 21.60 | 21.60 | 0.47% | - |
| Sep 17, 2026 | 20.80 | 21.60 | 20.80 | 21.50 | 21.50 | 3.37% | - |
| Sep 16, 2026 | 20.30 | 21.20 | 20.30 | 20.80 | 20.80 | 2.46% | - |
| Sep 15, 2026 | 20.70 | 20.90 | 20.30 | 20.30 | 20.30 | -1.93% | - |
| Sep 14, 2026 | 20.80 | 21.10 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Sep 11, 2026 | 21.40 | 21.70 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Sep 10, 2026 | 21.30 | 21.90 | 21.30 | 21.40 | 21.40 | 0.47% | - |
| Sep 9, 2026 | 21.80 | 22.00 | 21.30 | 21.30 | 21.30 | -2.29% | - |
| Sep 8, 2026 | 21.40 | 22.30 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Sep 7, 2026 | 20.70 | 21.50 | 20.70 | 21.40 | 21.40 | 3.38% | - |
| Sep 4, 2026 | 20.60 | 21.10 | 20.60 | 20.70 | 20.70 | 0.49% | - |
| Sep 3, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 2, 2026 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Sep 1, 2026 | 20.70 | 20.80 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Aug 31, 2026 | 20.70 | 21.10 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 28, 2026 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 2.99% | - |
| Aug 27, 2026 | 20.00 | 20.60 | 20.00 | 20.10 | 20.10 | - | - |
| Aug 26, 2026 | 20.60 | 21.10 | 20.10 | 20.10 | 20.10 | -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% | - |