SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 46.00
+0.80 (1.77%)
At close: Mar 20, 2026
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Mar 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Mar 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | 50 |
| Mar 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Mar 5, 2026 | 47.60 | 50.00 | 47.60 | 49.80 | 49.80 | 4.62% | 50 |
| Mar 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Mar 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | - |
| Mar 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -11.62% | - |
| Feb 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 24, 2026 | 47.20 | 52.00 | 47.20 | 52.00 | 52.00 | 7.00% | 250 |
| Feb 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Feb 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Feb 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Feb 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 100 |
| Feb 13, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Feb 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Feb 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -9.16% | - |
| Feb 9, 2026 | 48.60 | 53.50 | 48.60 | 53.50 | 53.50 | -0.93% | 11 |
| Feb 6, 2026 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 1.89% | 200 |
| Feb 5, 2026 | 48.20 | 53.00 | 48.20 | 53.00 | 53.00 | 6.00% | 100 |
| Feb 4, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | -7.41% | 200 |
| Feb 3, 2026 | 49.80 | 54.00 | 49.80 | 54.00 | 54.00 | 9.31% | 200 |
| Feb 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jan 23, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 18 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | - |
| Jan 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | - |
| Jan 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 10 |
| Jan 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jan 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 13, 2026 | 50.50 | 55.00 | 50.50 | 50.50 | 50.50 | - | 200 |
| Jan 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |