Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 49.60
-0.90 (-1.78%)
Last updated: Jan 28, 2026, 8:04 AM CET
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | 14 |
| Jan 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 7.86% | 100 |
| Jan 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | 1 |
| Jan 27, 2026 | 47.20 | 52.00 | 47.20 | 50.50 | 50.50 | 7.45% | 556 |
| Jan 26, 2026 | 46.60 | 48.00 | 46.60 | 47.00 | 47.00 | 2.17% | 315 |
| Jan 23, 2026 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | 2.22% | 415 |
| Jan 22, 2026 | 44.80 | 45.00 | 43.00 | 45.00 | 45.00 | -1.32% | 170 |
| Jan 21, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 3.64% | 2 |
| Jan 20, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 4.27% | 230 |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 16, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 1.43% | 500 |
| Jan 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Jan 14, 2026 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 6.97% | 75 |
| Jan 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Jan 12, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -1.01% | 10 |
| Jan 9, 2026 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 4.19% | 40 |
| Jan 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jan 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 6, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 9.04% | 105 |
| Jan 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Jan 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Dec 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -7.10% | - |
| Dec 29, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 9.58% | 213 |
| Dec 23, 2025 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 3.09% | 20 |
| Dec 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Dec 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Dec 16, 2025 | 30.40 | 32.60 | 30.40 | 31.40 | 31.40 | 1.95% | 2,370 |
| Dec 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.94% | - |
| Dec 12, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 10.20% | 30 |
| Dec 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Dec 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | - |
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Nov 25, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 6.25% | 126 |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Nov 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Nov 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Nov 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -7.19% | - |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |