Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany · Delayed Price · Currency is EUR 49.80
-0.70 (-1.39%)
At close: Mar 27, 2026
FRA:SMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | 1,000 |
| Mar 26, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -7.34% | - |
| Mar 25, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | 5.83% | 20 |
| Mar 24, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | 50 |
| Mar 23, 2026 | 49.00 | 53.00 | 48.20 | 50.50 | 50.50 | 3.06% | 650 |
| Mar 20, 2026 | 54.50 | 54.50 | 49.00 | 49.00 | 49.00 | -5.77% | 483 |
| Mar 19, 2026 | 52.50 | 56.50 | 52.00 | 52.00 | 52.00 | 1.96% | 708 |
| Mar 18, 2026 | 55.50 | 55.50 | 51.00 | 51.00 | 51.00 | -0.97% | 69 |
| Mar 17, 2026 | 50.00 | 52.50 | 50.00 | 51.50 | 51.50 | -3.74% | 56 |
| Mar 16, 2026 | 54.00 | 58.00 | 53.50 | 53.50 | 53.50 | -0.93% | 65 |
| Mar 13, 2026 | 55.00 | 55.50 | 54.00 | 54.00 | 54.00 | -0.92% | 429 |
| Mar 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Mar 11, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | 2.78% | 1,278 |
| Mar 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6.93% | - |
| Mar 9, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | -2.88% | 502 |
| Mar 6, 2026 | 53.00 | 54.50 | 52.00 | 52.00 | 52.00 | -2.80% | 120 |
| Mar 5, 2026 | 54.50 | 55.50 | 53.50 | 53.50 | 53.50 | -2.73% | 150 |
| Mar 4, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 55 |
| Mar 3, 2026 | 55.50 | 55.50 | 50.00 | 54.00 | 54.00 | -6.90% | 1,902 |
| Mar 2, 2026 | 57.00 | 59.50 | 57.00 | 58.00 | 58.00 | 4.50% | 1,916 |
| Feb 27, 2026 | 56.00 | 57.00 | 55.50 | 55.50 | 55.50 | 4.72% | 1,750 |
| Feb 26, 2026 | 56.50 | 57.50 | 53.00 | 53.00 | 53.00 | -11.67% | 348 |
| Feb 25, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 1.69% | 210 |
| Feb 24, 2026 | 56.00 | 59.50 | 56.00 | 59.00 | 59.00 | 9.26% | 1,939 |
| Feb 23, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1.89% | 861 |
| Feb 20, 2026 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 6.43% | 136 |
| Feb 19, 2026 | 49.60 | 51.00 | 49.60 | 49.80 | 49.80 | 0.81% | 400 |
| Feb 18, 2026 | 47.80 | 49.40 | 47.80 | 49.40 | 49.40 | 4.22% | 50 |
| Feb 17, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 0.42% | - |
| Feb 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Feb 13, 2026 | 46.80 | 48.60 | 46.80 | 48.60 | 48.60 | 2.10% | 10 |
| Feb 12, 2026 | 47.20 | 49.00 | 47.20 | 47.60 | 47.60 | -2.06% | 270 |
| Feb 11, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 1.25% | - |
| Feb 10, 2026 | 46.60 | 48.20 | 46.60 | 48.00 | 48.00 | 4.80% | 2,580 |
| Feb 9, 2026 | 44.20 | 46.00 | 44.20 | 45.80 | 45.80 | 9.05% | 563 |
| Feb 6, 2026 | 41.00 | 42.00 | 40.80 | 42.00 | 42.00 | 7.14% | 1,350 |
| Feb 5, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -6.22% | - |
| Feb 4, 2026 | 41.80 | 43.20 | 41.80 | 41.80 | 41.80 | 3.98% | 175 |
| Feb 3, 2026 | 41.00 | 43.00 | 40.20 | 40.20 | 40.20 | 5.24% | 180 |
| Feb 2, 2026 | 36.60 | 38.20 | 36.60 | 38.20 | 38.20 | 5.52% | 63 |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jan 29, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Jan 28, 2026 | 37.80 | 38.40 | 37.80 | 38.00 | 38.00 | 7.34% | 125 |
| Jan 27, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | 1.14% | 1,800 |
| Jan 26, 2026 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -1.13% | 4 |
| Jan 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jan 22, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 1.14% | - |
| Jan 21, 2026 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | 1.74% | 31 |
| Jan 20, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -5.49% | - |
| Jan 19, 2026 | 36.40 | 37.20 | 36.40 | 36.40 | 36.40 | -1.09% | 20 |