Sumitomo Metal Mining Co., Ltd. (FRA:S190)
Germany · Delayed Price · Currency is EUR 11.50
-0.20 (-1.71%)
Last updated: Oct 22, 2026, 8:10 AM CEST
FRA:S190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Oct 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Oct 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Oct 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Oct 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Oct 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Oct 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Oct 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Oct 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Oct 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Sep 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Sep 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Sep 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Sep 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Sep 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Sep 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Sep 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Sep 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Sep 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | - |
| Sep 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Sep 9, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 5.15% | 440 |
| Sep 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Sep 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Sep 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Sep 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | - |
| Sep 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -11.56% | - |
| Sep 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Aug 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Aug 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Aug 27, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 3.33% | 260 |
| Aug 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Aug 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Aug 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.67% | - |
| Aug 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Aug 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 4.69% | - |
| Aug 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Aug 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Aug 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |