SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 57.50
0.00 (0.00%)
At close: Aug 8, 2025, 10:00 PM CET
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | -4.92% | - |
| Aug 13, 2025 | 57.00 | 61.00 | 57.00 | 61.00 | - | -1.61% | 160 |
| Aug 12, 2025 | 57.50 | 62.00 | 57.50 | 62.00 | - | 7.83% | 98 |
| Aug 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | - | 310 |
| Aug 8, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | - | - | 310 |
| Aug 7, 2025 | 59.50 | 59.50 | 57.50 | 57.50 | - | -3.36% | 310 |
| Aug 6, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | - | 200 |
| Aug 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | - | 200 |
| Aug 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | - | - |
| Aug 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | -0.83% | 200 |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Jul 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.64% | 200 |
| Jul 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 200 |
| Jul 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 120 |
| Jul 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -1.61% | 120 |
| Jul 24, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | - | 1.64% | 120 |
| Jul 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | - |
| Jul 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 61 |
| Jul 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -2.40% | 61 |
| Jul 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 61 |
| Jul 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 39 |
| Jul 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 39 |
| Jul 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -1.57% | 39 |
| Jul 14, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 1.60% | 80 |
| Jul 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 80 |
| Jul 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -6.72% | 80 |
| Jul 9, 2025 | 61.00 | 67.00 | 61.00 | 67.00 | - | 3.88% | 80 |
| Jul 8, 2025 | 61.00 | 64.50 | 61.00 | 64.50 | - | -0.77% | 35 |
| Jul 7, 2025 | 61.00 | 65.00 | 61.00 | 65.00 | - | 3.17% | 20 |
| Jul 4, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | - | 3.28% | 141 |
| Jul 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -2.40% | - |
| Jul 2, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | - | 2.46% | 100 |
| Jul 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | - |
| Jun 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | - |
| Jun 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 286 |
| Jun 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | - |
| Jun 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 286 |
| Jun 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1.67% | 286 |
| Jun 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -4.00% | - |
| Jun 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -0.79% | 286 |
| Jun 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -5.97% | 286 |
| Jun 18, 2025 | 59.00 | 67.00 | 59.00 | 67.00 | - | 13.56% | 286 |
| Jun 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -4.07% | 185 |
| Jun 16, 2025 | 63.00 | 66.50 | 59.00 | 61.50 | - | -5.38% | 185 |
| Jun 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | -0.76% | 20 |
| Jun 12, 2025 | 64.00 | 70.00 | 64.00 | 65.50 | - | 3.97% | 168 |
| Jun 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | - |
| Jun 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | - |
| Jun 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -5.97% | - |
| Jun 6, 2025 | 63.50 | 70.00 | 63.50 | 67.00 | - | 5.51% | 381 |