SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 56.00
-4.00 (-6.67%)
At close: Jun 26, 2026
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | - |
| Jun 25, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 150 |
| Jun 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jun 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -7.50% | - |
| Jun 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 502 |
| Jun 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jun 16, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 75 |
| Jun 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.00% | - |
| Jun 12, 2026 | 55.50 | 60.50 | 55.50 | 60.00 | 58.25 | 8.11% | 4,040 |
| Jun 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.88 | -0.89% | - |
| Jun 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.37 | -6.67% | - |
| Jun 9, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 58.25 | 8.11% | 6,688 |
| Jun 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.88 | -4.31% | - |
| Jun 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.31 | -2.52% | - |
| Jun 4, 2026 | 55.00 | 59.50 | 55.00 | 59.50 | 57.76 | 5.31% | 290 |
| Jun 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.85 | 1.80% | - |
| Jun 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.88 | - | - |
| Jun 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.88 | -1.77% | - |
| May 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.85 | -5.04% | - |
| May 28, 2026 | 55.50 | 59.50 | 55.50 | 59.50 | 57.76 | 8.18% | 30 |
| May 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.40 | -9.84% | - |
| May 26, 2026 | 52.00 | 61.00 | 52.00 | 61.00 | 59.22 | 14.02% | 100 |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 51.94 | -1.83% | - |
| May 22, 2026 | 48.60 | 54.50 | 48.60 | 54.50 | 52.91 | 9.00% | 120 |
| May 21, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 48.54 | -8.26% | 380 |
| May 20, 2026 | 51.00 | 54.50 | 51.00 | 54.50 | 52.91 | 11.22% | 50 |
| May 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.57 | -2.97% | - |
| May 18, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 49.03 | -4.72% | 20 |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.45 | -1.85% | - |
| May 14, 2026 | 51.50 | 54.00 | 51.50 | 54.00 | 52.43 | 3.85% | 20 |
| May 13, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 50.48 | -4.59% | 70 |
| May 12, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 52.91 | -3.54% | 130 |
| May 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.85 | 2.73% | 2 |
| May 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.40 | 0.92% | - |
| May 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 52.91 | -4.39% | - |
| May 6, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 55.34 | -3.39% | 260 |
| May 5, 2026 | 54.50 | 59.00 | 54.50 | 59.00 | 57.28 | 1.72% | 400 |
| May 4, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 56.31 | -3.33% | 32 |
| Apr 30, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 58.25 | 1.69% | 40 |
| Apr 29, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 57.28 | 5.36% | 3,475 |
| Apr 28, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 54.37 | - | 109 |
| Apr 27, 2026 | 53.00 | 60.00 | 53.00 | 56.00 | 54.37 | 2.75% | 1,364 |
| Apr 24, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 52.91 | 1.87% | 20 |
| Apr 23, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 51.94 | - | 20 |
| Apr 22, 2026 | 47.20 | 53.50 | 47.20 | 53.50 | 51.94 | 15.30% | 5 |
| Apr 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.05 | -2.93% | - |
| Apr 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.41 | 1.70% | - |
| Apr 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.63 | - | - |