SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 73.00
0.00 (0.00%)
At close: Sep 18, 2026
SIMONA Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Sep 16, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - | 20 |
| Sep 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Sep 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| Sep 11, 2026 | 73.00 | 76.50 | 73.00 | 76.50 | 76.50 | 4.79% | 250 |
| Sep 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 650 |
| Sep 7, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 200 |
| Sep 4, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 100 |
| Sep 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 250 |
| Sep 1, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 250 |
| Aug 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 250 |
| Aug 28, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | - |
| Aug 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | 20 |
| Aug 24, 2026 | 71.50 | 76.00 | 71.50 | 76.00 | 76.00 | 6.29% | 50 |
| Aug 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Aug 20, 2026 | 71.50 | 72.00 | 71.00 | 72.00 | 72.00 | 4.35% | 1,390 |
| Aug 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Aug 18, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Aug 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Aug 14, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3.70% | 100 |
| Aug 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Aug 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Aug 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 150 |
| Aug 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | 600 |
| Aug 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 120 |
| Aug 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Aug 5, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | 3,370 |
| Aug 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Aug 3, 2026 | 72.50 | 73.50 | 72.50 | 73.00 | 73.00 | 0.69% | 70 |
| Jul 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -5.84% | - |
| Jul 30, 2026 | 72.50 | 77.00 | 72.50 | 77.00 | 77.00 | 6.21% | 155 |
| Jul 29, 2026 | 72.00 | 78.00 | 72.00 | 72.50 | 72.50 | 0.69% | 590 |
| Jul 28, 2026 | 69.50 | 72.50 | 69.50 | 72.00 | 72.00 | 3.60% | 1,111 |
| Jul 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 28 |
| Jul 24, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 5.34% | 170 |
| Jul 23, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | 20 |
| Jul 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jul 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Jul 20, 2026 | 65.50 | 69.00 | 65.50 | 65.50 | 65.50 | -3.68% | 90 |
| Jul 17, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 170 |
| Jul 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Jul 15, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 200 |
| Jul 14, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 1.56% | 20 |
| Jul 13, 2026 | 60.00 | 65.50 | 60.00 | 64.00 | 64.00 | 6.67% | 569 |