Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 50.74
-2.26 (-4.26%)
At close: Apr 23, 2026
FRA:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.02% | - |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.96 | 1.22% | - |
| Mar 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.37 | -4.85% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | 7.29% | 40 |
| Mar 24, 2026 | 46.80 | 48.00 | 46.80 | 48.00 | 47.38 | 9.09% | 10 |
| Mar 23, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 43.43 | -6.78% | 50 |
| Mar 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.59 | 0.85% | - |
| Mar 19, 2026 | 47.80 | 47.80 | 46.80 | 46.80 | 46.20 | -10.86% | 15 |
| Mar 18, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 51.82 | 0.96% | 540 |
| Mar 17, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 51.33 | 1.96% | 44 |
| Mar 16, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 50.34 | -2.86% | 2,000 |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.82 | -1.87% | 225 |
| Mar 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.81 | -3.60% | 8 |
| Mar 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.78 | - | - |
| Mar 10, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 54.78 | 6.73% | 90 |
| Mar 9, 2026 | 49.80 | 52.00 | 49.80 | 52.00 | 51.33 | -2.80% | 945 |
| Mar 6, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 52.81 | -6.96% | 25 |
| Mar 5, 2026 | 57.00 | 58.50 | 57.00 | 57.50 | 56.76 | -10.16% | 140 |
| Mar 4, 2026 | 56.00 | 64.00 | 56.00 | 64.00 | 63.17 | 4.07% | 100 |
| Mar 3, 2026 | 62.50 | 63.00 | 57.00 | 61.50 | 60.71 | -13.99% | 1,473 |
| Mar 2, 2026 | 69.00 | 71.50 | 68.00 | 71.50 | 70.58 | 5.93% | 444 |
| Feb 27, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 66.63 | 9.76% | 12 |
| Feb 26, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 60.71 | -4.65% | 41 |
| Feb 25, 2026 | 62.50 | 68.50 | 62.50 | 64.50 | 63.67 | 9.32% | 1,537 |
| Feb 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.24 | 7.27% | - |
| Feb 23, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 54.29 | - | 90 |
| Feb 20, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.29 | 2.80% | 18 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.81 | -0.93% | - |
| Feb 18, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.30 | 5.88% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.34 | -2.86% | - |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.82 | -7.08% | - |
| Feb 13, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 55.77 | -4.24% | 144 |
| Feb 12, 2026 | 58.50 | 59.50 | 58.50 | 59.00 | 58.24 | 6.31% | 6 |
| Feb 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.78 | -0.89% | - |