Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 47.90
+2.28 (5.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | - | 5.00% | - |
| Jun 2, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -2.94% | - |
| Jun 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.09% | - |
| May 29, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 2.00% | - |
| May 28, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -7.45% | - |
| May 27, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -2.25% | - |
| May 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.19% | - |
| May 25, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 2.87% | - |
| May 22, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 3.85% | - |
| May 21, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.86% | - |
| May 20, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -2.31% | - |
| May 19, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -4.18% | - |
| May 18, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -5.66% | - |
| May 15, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -4.11% | - |
| May 14, 2026 | 55.76 | 56.00 | 55.76 | 56.00 | 56.00 | -2.27% | 42 |
| May 13, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.70% | - |
| May 12, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 6.30% | - |
| May 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.33% | - |
| May 8, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.59% | - |
| May 7, 2026 | 53.04 | 54.00 | 53.04 | 54.00 | 54.00 | 5.55% | 1,000 |
| May 6, 2026 | 51.50 | 51.50 | 51.16 | 51.16 | 51.16 | 1.51% | 1,000 |
| May 5, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.60% | 2 |
| May 4, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 3.00% | - |
| Apr 30, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -2.62% | - |
| Apr 29, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.62% | - |
| Apr 28, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.80% | - |
| Apr 27, 2026 | 50.00 | 50.00 | 49.37 | 49.37 | 49.37 | -3.57% | 54 |
| Apr 24, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.91% | - |
| Apr 23, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -4.26% | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.26% | - |
| Apr 21, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 1.14% | - |
| Apr 20, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -4.30% | - |
| Apr 17, 2026 | 52.94 | 54.90 | 52.94 | 54.90 | 54.90 | -4.16% | 4 |
| Apr 16, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 4.30% | - |
| Apr 15, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -2.45% | - |
| Apr 14, 2026 | 53.70 | 56.30 | 53.70 | 56.30 | 56.30 | 9.32% | 2,000 |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -5.33% | - |
| Apr 10, 2026 | 52.00 | 54.40 | 52.00 | 54.40 | 54.40 | 4.41% | 14 |
| Apr 9, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -4.33% | - |
| Apr 8, 2026 | 54.36 | 54.46 | 54.36 | 54.46 | 54.46 | 6.78% | 7 |
| Apr 7, 2026 | 50.18 | 51.00 | 50.18 | 51.00 | 51.00 | 4.94% | 175 |
| Apr 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -3.76% | - |
| Apr 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 6.54% | - |
| Mar 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Mar 30, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.24% | - |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.72 | 1.22% | - |
| Mar 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.13 | -4.85% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.58 | 7.29% | 40 |
| Mar 24, 2026 | 46.80 | 48.00 | 46.80 | 48.00 | 47.14 | 9.09% | 10 |
| Mar 23, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 43.22 | -6.78% | 50 |