SIMONA Aktiengesellschaft (FRA:SIM0)
Germany · Delayed Price · Currency is EUR 70.00
-1.00 (-1.41%)
Last updated: Nov 2, 2026, 7:19 PM CET
SIMONA Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | -1.41% | 50 |
| Oct 30, 2026 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.19% | 20 |
| Oct 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Oct 28, 2026 | 66.50 | 70.00 | 66.50 | 70.00 | 70.00 | 7.69% | 40 |
| Oct 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Oct 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Oct 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Oct 19, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - | 72 |
| Oct 16, 2026 | 70.00 | 70.50 | 65.00 | 65.00 | 65.00 | -8.45% | 140 |
| Oct 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 100 |
| Oct 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Oct 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 7, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | 45 |
| Oct 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 5, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -1.39% | 20 |
| Oct 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | - |
| Oct 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Sep 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 29, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 400 |
| Sep 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 380 |
| Sep 25, 2026 | 74.50 | 74.50 | 72.00 | 73.50 | 73.50 | - | 1,003 |
| Sep 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 39 |
| Sep 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 128 |
| 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 |