Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany · Delayed Price · Currency is EUR 51.66
-0.16 (-0.31%)
At close: Sep 18, 2026
FRA:S19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.31% | - |
| Sep 17, 2026 | 51.00 | 51.82 | 51.00 | 51.82 | 51.82 | -1.30% | 35 |
| Sep 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.86% | - |
| Sep 15, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -2.79% | - |
| Sep 14, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 2.95% | - |
| Sep 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -6.36% | - |
| Sep 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.29% | - |
| Sep 9, 2026 | 56.58 | 56.58 | 55.72 | 55.72 | 55.72 | 3.49% | - |
| Sep 8, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1.01% | - |
| Sep 7, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.08% | - |
| Sep 4, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.92% | - |
| Sep 3, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 2.80% | - |
| Sep 2, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -11.66% | - |
| Sep 1, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 3.60% | - |
| Aug 31, 2026 | 58.64 | 58.64 | 57.80 | 57.80 | 57.80 | -4.59% | 40 |
| Aug 28, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 4.16% | - |
| Aug 27, 2026 | 64.42 | 64.42 | 58.16 | 58.16 | 58.16 | -4.34% | 51 |
| Aug 26, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 3.19% | - |
| Aug 25, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -1.96% | - |
| Aug 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.80% | 15 |
| Aug 21, 2026 | 55.46 | 57.90 | 55.46 | 57.90 | 57.90 | 2.30% | 200 |
| Aug 20, 2026 | 55.12 | 56.60 | 55.12 | 56.60 | 56.60 | 2.35% | 1,040 |
| Aug 19, 2026 | 50.70 | 55.30 | 50.70 | 55.30 | 55.30 | 6.35% | 90 |
| Aug 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -6.31% | - |
| Aug 17, 2026 | 52.24 | 55.50 | 52.24 | 55.50 | 55.50 | 9.73% | 135 |
| Aug 14, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -2.84% | - |
| Aug 13, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 2.28% | - |
| Aug 12, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -4.79% | - |
| Aug 11, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.30% | 10 |
| Aug 10, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 10.35% | 10 |
| Aug 7, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.12% | - |
| Aug 6, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 6.07% | - |
| Aug 5, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 8.29% | 45 |
| Aug 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 11.58% | - |
| Jul 30, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.97% | - |
| Jul 29, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -1.40% | - |
| Jul 28, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -5.69% | - |
| Jul 27, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 4.84% | - |
| Jul 24, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -11.07% | - |
| Jul 23, 2026 | 40.76 | 43.00 | 40.76 | 43.00 | 43.00 | 10.65% | 12 |
| Jul 22, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 2.83% | - |
| Jul 21, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 6.24% | - |
| Jul 20, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -5.62% | - |
| Jul 17, 2026 | 37.60 | 37.69 | 37.60 | 37.69 | 37.69 | -1.64% | 260 |
| Jul 16, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - | - |
| Jul 15, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.84% | - |
| Jul 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | - |
| Jul 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |