Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany · Delayed Price · Currency is EUR 10.49
-0.12 (-1.15%)
At close: Sep 18, 2026
FRA:SMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.15% | - |
| Sep 17, 2026 | 10.41 | 10.61 | 10.41 | 10.61 | 10.61 | 1.57% | - |
| Sep 16, 2026 | 11.10 | 11.10 | 10.44 | 10.44 | 10.44 | 3.10% | - |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -7.06% | - |
| Sep 14, 2026 | 10.27 | 10.90 | 10.27 | 10.90 | 10.90 | 2.02% | 400 |
| Sep 11, 2026 | 10.53 | 10.68 | 10.53 | 10.68 | 10.68 | -10.89% | - |
| Sep 10, 2026 | 11.57 | 11.99 | 11.57 | 11.99 | 11.99 | 6.33% | 30 |
| Sep 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 5.19% | - |
| Sep 8, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -5.02% | - |
| Sep 7, 2026 | 11.16 | 11.29 | 11.16 | 11.29 | 11.29 | 3.81% | - |
| Sep 4, 2026 | 11.59 | 11.59 | 10.87 | 10.87 | 10.87 | -4.90% | - |
| Sep 3, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4.88% | - |
| Sep 2, 2026 | 11.91 | 11.95 | 10.90 | 10.90 | 10.90 | -7.45% | 240 |
| Sep 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.25% | - |
| Aug 31, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 8.33% | - |
| Aug 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.00% | - |
| Aug 27, 2026 | 10.98 | 13.00 | 10.98 | 11.72 | 11.72 | -4.67% | 900 |
| Aug 26, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.60% | 80 |
| Aug 25, 2026 | 10.90 | 12.10 | 10.90 | 12.10 | 12.10 | 11.01% | 16,000 |
| Aug 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | - |
| Aug 21, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | -10.96% | 500 |
| Aug 20, 2026 | 10.92 | 12.30 | 10.92 | 12.30 | 12.30 | 9.28% | 500 |
| Aug 19, 2026 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | -15.05% | 150 |
| Aug 18, 2026 | 12.09 | 13.25 | 12.09 | 13.25 | 13.25 | 4.15% | 800 |
| Aug 17, 2026 | 12.72 | 14.05 | 12.72 | 12.72 | 12.72 | 5.12% | 903 |
| Aug 14, 2026 | 12.09 | 12.10 | 12.09 | 12.10 | 12.10 | 4.40% | - |
| Aug 13, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -3.43% | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.51% | - |
| Aug 11, 2026 | 10.56 | 12.19 | 10.56 | 12.19 | 12.19 | -4.84% | 2,010 |
| Aug 10, 2026 | 11.30 | 12.81 | 11.30 | 12.81 | 12.81 | 20.70% | 225 |
| Aug 7, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -3.93% | - |
| Aug 6, 2026 | 10.74 | 11.04 | 10.74 | 11.04 | 11.04 | -7.27% | 440 |
| Aug 5, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.79% | - |
| Aug 4, 2026 | 11.10 | 12.50 | 11.10 | 11.70 | 11.70 | 4.50% | 1,580 |
| Aug 3, 2026 | 10.33 | 11.20 | 10.33 | 11.20 | 11.20 | -1.79% | 364 |
| Jul 31, 2026 | 11.18 | 11.40 | 11.18 | 11.40 | 11.40 | 13.10% | - |
| Jul 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.85% | - |
| Jul 29, 2026 | 10.50 | 10.50 | 10.17 | 10.17 | 10.17 | -17.20% | 315 |
| Jul 28, 2026 | 11.00 | 12.28 | 11.00 | 12.28 | 12.28 | 6.08% | 291 |
| Jul 27, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -4.28% | - |
| Jul 24, 2026 | 12.07 | 12.09 | 12.07 | 12.09 | 12.09 | -2.66% | - |
| Jul 23, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2.66% | - |
| Jul 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.77% | - |
| Jul 21, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.07% | - |
| Jul 20, 2026 | 11.90 | 12.02 | 11.12 | 12.00 | 12.00 | -4.91% | 398 |
| Jul 17, 2026 | 10.94 | 12.62 | 10.94 | 12.62 | 12.62 | -5.82% | 250 |
| Jul 16, 2026 | 11.78 | 13.97 | 11.78 | 13.40 | 13.40 | 3.08% | 23 |
| Jul 15, 2026 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | - | 80 |
| Jul 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% | - |
| Jul 13, 2026 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | -1.06% | - |