Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 55.00
+1.50 (2.80%)
At close: Feb 20, 2026
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 2.80% | 18 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 18, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 5.88% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -7.08% | - |
| Feb 13, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | -4.24% | 144 |
| Feb 12, 2026 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | 6.31% | 6 |
| Feb 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Feb 10, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 6.67% | 36 |
| Feb 9, 2026 | 51.50 | 52.50 | 51.00 | 52.50 | 52.50 | 12.18% | 151 |
| Feb 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Feb 5, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -6.00% | 110 |
| Feb 4, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 5.49% | 101 |
| Feb 3, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | 0.85% | 80 |
| Feb 2, 2026 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | -8.74% | 134 |
| 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% | - |