SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 52.00
+1.00 (1.96%)
At close: Oct 23, 2025
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 600 |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 600 |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 600 |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 600 |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 600 |
| Oct 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 600 |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 600 |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 600 |
| Oct 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -7.27% | 600 |
| Oct 9, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 600 |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 440 |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 440 |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 440 |
| Oct 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 440 |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 440 |
| Oct 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 25, 2025 | 48.80 | 52.00 | 48.80 | 52.00 | 52.00 | 1.96% | 440 |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 40 |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 200 |
| Sep 22, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 200 |
| Sep 19, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 400 |
| Sep 18, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 200 |
| Sep 17, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 216 |
| Sep 16, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 558 |
| Sep 15, 2025 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -8.77% | 941 |
| Sep 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Aug 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 20 |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 20 |
| Aug 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | 80 |