Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany · Delayed Price · Currency is EUR 55.00
+5.20 (10.44%)
At close: Feb 20, 2026
FRA:SMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |