Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany · Delayed Price · Currency is EUR 12.29
+0.19 (1.60%)
Last updated: Aug 26, 2026, 8:00 AM CET
FRA:SMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | - | 1.60% | - |
| 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% | - |
| Jul 10, 2026 | 12.87 | 13.15 | 12.87 | 13.15 | 13.15 | 10.88% | - |
| Jul 9, 2026 | 11.85 | 11.86 | 11.85 | 11.86 | 11.86 | -1.58% | 250 |
| Jul 8, 2026 | 11.82 | 12.40 | 11.82 | 12.05 | 12.05 | -1.34% | 275 |
| Jul 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -18.57% | - |
| Jul 6, 2026 | 14.44 | 15.00 | 14.44 | 15.00 | 15.00 | 3.59% | 351 |
| Jul 3, 2026 | 13.32 | 15.50 | 13.32 | 14.48 | 14.48 | -0.21% | 7 |
| Jul 2, 2026 | 14.50 | 15.86 | 14.50 | 14.51 | 14.51 | -6.39% | 2,043 |
| Jul 1, 2026 | 15.52 | 16.29 | 15.30 | 15.50 | 15.50 | -4.62% | 5,301 |
| Jun 30, 2026 | 15.50 | 16.52 | 15.50 | 16.25 | 16.25 | 0.93% | 417 |
| Jun 29, 2026 | 15.11 | 17.13 | 15.11 | 16.10 | 16.10 | 0.63% | 1,003 |
| Jun 26, 2026 | 16.00 | 16.37 | 15.86 | 16.00 | 16.00 | -5.72% | 2,020 |
| Jun 25, 2026 | 16.25 | 16.97 | 16.25 | 16.97 | 16.97 | -0.15% | 36 |
| Jun 24, 2026 | 16.31 | 17.00 | 16.28 | 17.00 | 17.00 | -1.61% | 48 |
| Jun 23, 2026 | 16.74 | 17.27 | 16.74 | 17.27 | 17.27 | -7.26% | 308 |
| Jun 22, 2026 | 18.05 | 18.63 | 18.00 | 18.63 | 18.63 | 2.96% | 620 |
| Jun 19, 2026 | 17.78 | 18.53 | 17.78 | 18.09 | 18.09 | 4.57% | 228 |
| Jun 18, 2026 | 16.33 | 18.04 | 16.33 | 17.30 | 17.30 | 3.41% | 10,500 |