Sumitomo Metal Mining Co., Ltd. (FRA:S190)
Germany · Delayed Price · Currency is EUR 10.80
-0.10 (-0.92%)
Last updated: Jun 26, 2026, 8:12 AM CET
FRA:S190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Jun 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Jun 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Jun 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Jun 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Jun 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jun 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Jun 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Jun 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 9.35% | - |
| Jun 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Jun 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jun 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jun 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jun 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Jun 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Jun 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jun 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jun 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jun 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| May 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| May 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | 160 |
| May 27, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 3.94% | 240 |
| May 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| May 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| May 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| May 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| May 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| May 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| May 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| May 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 9.56% | - |
| May 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| May 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.82% | - |
| May 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| May 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| May 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| May 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| May 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Apr 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Apr 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Apr 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Apr 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Apr 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Apr 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |