Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 25.40
-0.80 (-3.05%)
Last updated: Feb 20, 2026, 8:01 AM CET
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -6.87% | - |
| Feb 19, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 6.50% | - |
| Feb 18, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Feb 17, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | -1.50% | - |
| Feb 16, 2026 | 25.20 | 26.60 | 25.20 | 26.60 | 26.60 | 13.68% | - |
| Feb 13, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Feb 12, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Feb 11, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Feb 10, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Feb 9, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 7.83% | - |
| Feb 6, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Feb 5, 2026 | 25.80 | 25.80 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 4, 2026 | 25.80 | 25.80 | 24.00 | 24.00 | 24.00 | -16.08% | - |
| Feb 3, 2026 | 25.80 | 28.60 | 25.80 | 28.60 | 28.60 | 19.17% | 261 |
| Feb 2, 2026 | 25.60 | 25.60 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 30, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 12.15% | - |
| Jan 29, 2026 | 23.20 | 23.20 | 21.40 | 21.40 | 21.40 | -10.83% | - |
| Jan 28, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Jan 26, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | - | - |
| Jan 23, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | - |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jan 21, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Jan 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Jan 19, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | - |
| Jan 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.83% | - |
| Jan 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jan 14, 2026 | 25.20 | 25.20 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 13, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 12, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Jan 9, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 5.98% | - |
| Jan 8, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 7, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | - |
| Jan 5, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 2, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Dec 29, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Dec 23, 2025 | 21.20 | 23.20 | 21.20 | 23.20 | 23.20 | 6.42% | - |
| Dec 22, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | -17.42% | - |
| Dec 19, 2025 | 23.60 | 26.40 | 23.60 | 26.40 | 26.40 | 20.00% | 1 |
| Dec 18, 2025 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 17, 2025 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Dec 16, 2025 | 24.40 | 24.40 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 15, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Dec 12, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 11, 2025 | 24.40 | 24.40 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 10, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 9, 2025 | 24.40 | 24.40 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 8, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | 1.77% | - |