Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 31.00
-0.20 (-0.64%)
At close: Dec 19, 2025
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Nov 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Nov 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | - |
| Nov 6, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | 8.21% | 100 |
| Nov 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 30, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | 3.68% | 73 |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 28, 2025 | 27.20 | 27.40 | 26.80 | 27.20 | 27.20 | -4.90% | 3,436 |
| Oct 27, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Oct 22, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -6.80% | 30 |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -6.87% | - |
| Oct 17, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 8.84% | 150 |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 15, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 3.52% | 290 |
| Oct 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 13, 2025 | 27.80 | 30.00 | 27.80 | 28.60 | 28.60 | -2.05% | 3,500 |