SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 54.50
-2.50 (-4.39%)
Last updated: May 7, 2026, 9:34 AM CET
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | - | -4.39% | - |
| May 6, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -3.39% | 260 |
| May 5, 2026 | 54.50 | 59.00 | 54.50 | 59.00 | 59.00 | 1.72% | 400 |
| May 4, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -3.33% | 32 |
| Apr 30, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 40 |
| Apr 29, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 3,475 |
| Apr 28, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 109 |
| Apr 27, 2026 | 53.00 | 60.00 | 53.00 | 56.00 | 56.00 | 2.75% | 1,364 |
| Apr 24, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | 20 |
| Apr 23, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | 20 |
| Apr 22, 2026 | 47.20 | 53.50 | 47.20 | 53.50 | 53.50 | 15.30% | 5 |
| Apr 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Apr 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Apr 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Apr 14, 2026 | 46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 4.35% | 174 |
| Apr 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Apr 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Apr 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Apr 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Apr 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Apr 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Apr 1, 2026 | 46.40 | 46.40 | 44.20 | 44.20 | 44.20 | -7.92% | 422 |
| Mar 31, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 36 |
| Mar 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Mar 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | - |
| Mar 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 25, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 20 |
| Mar 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | - |
| Mar 23, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 20 |
| 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 |