SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 49.20
-3.80 (-7.17%)
Last updated: Dec 22, 2025, 8:09 AM CET
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 48.20 | 53.00 | 48.20 | 53.00 | 53.00 | - | 20 |
| Dec 18, 2025 | 48.20 | 53.00 | 48.20 | 53.00 | 53.00 | 1.92% | 10 |
| Dec 17, 2025 | 46.20 | 52.00 | 46.20 | 52.00 | 52.00 | 12.55% | 849 |
| Dec 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Dec 15, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 0.43% | 100 |
| Dec 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Dec 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Dec 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Dec 9, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | -8.74% | - |
| Dec 8, 2025 | 51.00 | 51.50 | 47.00 | 51.50 | 51.50 | 0.98% | 143 |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -7.21% | - |
| Dec 3, 2025 | 51.00 | 55.50 | 51.00 | 55.50 | 55.50 | 8.82% | 58 |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.11% | - |
| Dec 1, 2025 | 51.00 | 55.50 | 51.00 | 55.50 | 55.50 | 8.82% | 11 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 20, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 300 |
| Nov 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Nov 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 27, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -8.11% | 200 |
| Oct 24, 2025 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | 6.73% | 144 |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |