Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 43.58
-0.42 (-0.95%)
At close: Oct 23, 2026
FRA:S19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.95% | - |
| Oct 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.31% | - |
| Oct 21, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.79% | - |
| Oct 20, 2026 | 44.83 | 45.62 | 44.83 | 45.62 | 45.62 | -4.80% | - |
| Oct 19, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -1.28% | - |
| Oct 16, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 3.12% | - |
| Oct 15, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -9.79% | - |
| Oct 14, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -2.32% | - |
| Oct 13, 2026 | 52.72 | 53.42 | 52.72 | 53.42 | 53.42 | 2.81% | - |
| Oct 12, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.04% | - |
| Oct 9, 2026 | 51.72 | 51.94 | 51.72 | 51.94 | 51.94 | 1.96% | - |
| Oct 8, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -3.19% | - |
| Oct 7, 2026 | 53.20 | 53.20 | 52.62 | 52.62 | 52.62 | -2.34% | - |
| Oct 6, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.28% | - |
| Oct 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.85% | 20 |
| Oct 2, 2026 | 53.50 | 54.20 | 53.50 | 54.20 | 54.20 | 2.69% | 35 |
| Oct 1, 2026 | 53.14 | 53.14 | 52.76 | 52.78 | 52.78 | -2.98% | - |
| Sep 30, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 6.33% | 130 |
| Sep 29, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.38% | - |
| Sep 28, 2026 | 51.80 | 51.80 | 51.54 | 51.54 | 50.96 | 0.59% | - |
| Sep 25, 2026 | 51.74 | 51.74 | 51.24 | 51.24 | 50.67 | -1.16% | - |
| Sep 24, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.26 | -0.96% | - |
| Sep 23, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.76 | 0.85% | - |
| Sep 22, 2026 | 51.72 | 51.90 | 51.72 | 51.90 | 51.32 | 0.12% | - |
| Sep 21, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.26 | 0.35% | - |
| Sep 18, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.08 | -0.31% | - |
| Sep 17, 2026 | 51.00 | 51.82 | 51.00 | 51.82 | 51.24 | -1.30% | 35 |
| Sep 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | 1.86% | - |
| Sep 15, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 50.96 | -2.79% | - |
| Sep 14, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 52.43 | 2.95% | - |
| Sep 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.92 | -6.36% | - |
| Sep 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | -1.29% | - |
| Sep 9, 2026 | 56.58 | 56.58 | 55.72 | 55.72 | 55.10 | 3.49% | - |
| Sep 8, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.24 | 1.01% | - |
| Sep 7, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 52.70 | -1.08% | - |
| Sep 4, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.28 | -0.92% | - |
| Sep 3, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 53.77 | 2.80% | - |
| Sep 2, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.31 | -11.66% | - |
| Sep 1, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.21 | 3.60% | - |
| Aug 31, 2026 | 58.64 | 58.64 | 57.80 | 57.80 | 57.15 | -4.59% | 40 |
| Aug 28, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 59.90 | 4.16% | - |
| Aug 27, 2026 | 64.42 | 64.42 | 58.16 | 58.16 | 57.51 | -4.34% | 51 |
| Aug 26, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.12 | 3.19% | - |
| Aug 25, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.26 | -1.96% | - |
| Aug 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.43 | 3.80% | 15 |
| Aug 21, 2026 | 55.46 | 57.90 | 55.46 | 57.90 | 57.25 | 2.30% | 200 |
| Aug 20, 2026 | 55.12 | 56.60 | 55.12 | 56.60 | 55.97 | 2.35% | 1,040 |
| Aug 19, 2026 | 50.70 | 55.30 | 50.70 | 55.30 | 54.68 | 6.35% | 90 |
| Aug 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | -6.31% | - |
| Aug 17, 2026 | 52.24 | 55.50 | 52.24 | 55.50 | 54.88 | 9.73% | 135 |