Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 49.60
+0.60 (1.22%)
At close: Mar 27, 2026
FRA:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Mar 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 7.29% | 40 |
| Mar 24, 2026 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | 9.09% | 10 |
| Mar 23, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | -6.78% | 50 |
| Mar 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Mar 19, 2026 | 47.80 | 47.80 | 46.80 | 46.80 | 46.80 | -10.86% | 15 |
| Mar 18, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.96% | 540 |
| Mar 17, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | 44 |
| Mar 16, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -2.86% | 2,000 |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 225 |
| Mar 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | 8 |
| Mar 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Mar 10, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 6.73% | 90 |
| Mar 9, 2026 | 49.80 | 52.00 | 49.80 | 52.00 | 52.00 | -2.80% | 945 |
| Mar 6, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -6.96% | 25 |
| Mar 5, 2026 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | -10.16% | 140 |
| Mar 4, 2026 | 56.00 | 64.00 | 56.00 | 64.00 | 64.00 | 4.07% | 100 |
| Mar 3, 2026 | 62.50 | 63.00 | 57.00 | 61.50 | 61.50 | -13.99% | 1,473 |
| Mar 2, 2026 | 69.00 | 71.50 | 68.00 | 71.50 | 71.50 | 5.93% | 444 |
| Feb 27, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 9.76% | 12 |
| Feb 26, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | -4.65% | 41 |
| Feb 25, 2026 | 62.50 | 68.50 | 62.50 | 64.50 | 64.50 | 9.32% | 1,537 |
| Feb 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 7.27% | - |
| Feb 23, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - | 90 |
| 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% | - |