SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 65.00
-1.00 (-1.52%)
Last updated: Jul 17, 2026, 10:37 AM CET
SIMONA Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 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 |
| Jul 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.51% | 231 |
| Jul 7, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | 1 |
| Jul 6, 2026 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 4.20% | 50 |
| Jul 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Jul 2, 2026 | 59.50 | 61.50 | 59.50 | 61.50 | 61.50 | 5.13% | 100 |
| Jul 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jun 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Jun 29, 2026 | 56.50 | 61.00 | 56.50 | 61.00 | 61.00 | 8.93% | 20 |
| 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% | - |