Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany · Delayed Price · Currency is EUR 36.20
-0.40 (-1.09%)
At close: Jan 30, 2026
FRA:SMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 36.60 | 38.00 | 36.60 | 36.80 | 36.80 | 1.66% | 50 |
| Jan 15, 2026 | 36.00 | 37.20 | 36.00 | 36.20 | 36.20 | 5.85% | 50 |
| Jan 14, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Jan 13, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 0.57% | - |
| Jan 12, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Jan 9, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 2.33% | - |
| Jan 8, 2026 | 34.00 | 35.80 | 34.00 | 34.40 | 34.40 | -4.44% | 9 |
| Jan 7, 2026 | 35.80 | 37.20 | 35.80 | 36.00 | 36.00 | 3.45% | 28 |
| Jan 6, 2026 | 35.00 | 36.20 | 34.80 | 34.80 | 34.80 | -3.87% | 328 |
| Jan 5, 2026 | 36.00 | 37.00 | 36.00 | 36.20 | 36.20 | 4.62% | 14 |
| Jan 2, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | - | - |
| Dec 30, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 1.17% | - |
| Dec 29, 2025 | 34.00 | 35.20 | 34.00 | 34.20 | 34.20 | -2.84% | 79 |
| Dec 23, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -3.83% | - |
| Dec 22, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 7.02% | 92 |
| Dec 19, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 5.56% | - |
| Dec 18, 2025 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -3.57% | 210 |
| Dec 17, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 0.60% | - |
| Dec 16, 2025 | 34.60 | 34.60 | 33.20 | 33.40 | 33.40 | -7.73% | 2,616 |
| Dec 15, 2025 | 35.80 | 37.60 | 35.80 | 36.20 | 36.20 | 1.12% | 210 |
| Dec 12, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | -1.65% | 57 |
| Dec 11, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | -4.21% | 400 |
| Dec 10, 2025 | 37.80 | 38.80 | 37.80 | 38.00 | 38.00 | -3.06% | 200 |
| Dec 9, 2025 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | 8.29% | - |
| Dec 8, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Dec 5, 2025 | 36.40 | 37.40 | 35.80 | 35.80 | 35.80 | -5.29% | 12 |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | 80 |
| Dec 3, 2025 | 37.00 | 38.20 | 37.00 | 37.20 | 37.20 | 3.33% | 44 |
| Dec 2, 2025 | 36.00 | 37.20 | 36.00 | 36.00 | 36.00 | 4.05% | 22 |
| Dec 1, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 3.59% | - |
| Nov 28, 2025 | 33.20 | 34.80 | 33.20 | 33.40 | 33.40 | 1.83% | 150 |
| Nov 27, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 26, 2025 | 33.00 | 33.60 | 33.00 | 33.20 | 33.20 | - | 79 |
| Nov 25, 2025 | 33.00 | 33.60 | 33.00 | 33.20 | 33.20 | 6.41% | 438 |
| Nov 24, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | - | - |
| Nov 21, 2025 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | -8.77% | 200 |
| Nov 20, 2025 | 34.60 | 35.00 | 34.20 | 34.20 | 34.20 | 3.64% | 137 |
| Nov 19, 2025 | 32.40 | 34.00 | 32.40 | 33.00 | 33.00 | 4.43% | 215 |
| Nov 18, 2025 | 32.40 | 34.00 | 31.60 | 31.60 | 31.60 | -10.73% | 154 |
| Nov 17, 2025 | 35.40 | 37.00 | 35.40 | 35.40 | 35.40 | 5.99% | 170 |