Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany · Delayed Price · Currency is EUR 10.30
-0.22 (-2.11%)
At close: Oct 23, 2026
FRA:SMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.11% | - |
| Oct 22, 2026 | 10.44 | 10.98 | 10.44 | 10.52 | 10.52 | -3.68% | 722 |
| Oct 21, 2026 | 10.40 | 12.30 | 10.40 | 10.92 | 10.92 | 5.26% | 5,481 |
| Oct 20, 2026 | 11.10 | 11.10 | 10.38 | 10.38 | 10.38 | -6.52% | 150 |
| Oct 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -14.73% | - |
| Oct 16, 2026 | 11.03 | 13.02 | 11.03 | 13.02 | 13.02 | 0.56% | 50 |
| Oct 15, 2026 | 11.52 | 12.95 | 11.52 | 12.95 | 12.95 | 0.53% | 200 |
| Oct 14, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.54% | - |
| Oct 13, 2026 | 12.70 | 12.95 | 11.93 | 12.95 | 12.95 | 5.52% | 1,564 |
| Oct 12, 2026 | 12.60 | 13.84 | 12.27 | 12.27 | 12.27 | -15.83% | 350 |
| Oct 9, 2026 | 12.24 | 14.58 | 12.24 | 14.58 | 14.58 | 8.97% | 208 |
| Oct 8, 2026 | 13.36 | 13.38 | 13.36 | 13.38 | 13.38 | -7.08% | 814 |
| Oct 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.10% | 210 |
| Oct 6, 2026 | 13.30 | 14.86 | 13.30 | 14.86 | 14.86 | 14.31% | 160 |
| Oct 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.85% | - |
| Oct 2, 2026 | 12.83 | 13.11 | 12.83 | 13.11 | 13.11 | -0.67% | - |
| Oct 1, 2026 | 12.11 | 13.20 | 12.11 | 13.20 | 13.20 | 2.33% | 250 |
| Sep 30, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 8.81% | 600 |
| Sep 29, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 3.73% | - |
| Sep 28, 2026 | 11.30 | 13.32 | 11.30 | 11.53 | 11.43 | -4.81% | 204 |
| Sep 25, 2026 | 11.21 | 12.11 | 11.21 | 12.11 | 12.01 | 5.30% | - |
| Sep 24, 2026 | 11.15 | 11.50 | 11.15 | 11.50 | 11.40 | -1.71% | - |
| Sep 23, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.60 | 1.56% | - |
| Sep 22, 2026 | 10.60 | 11.52 | 10.60 | 11.52 | 11.42 | 2.31% | - |
| Sep 21, 2026 | 11.35 | 11.35 | 11.26 | 11.26 | 11.16 | 7.38% | - |
| Sep 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.40 | -1.15% | - |
| Sep 17, 2026 | 10.41 | 10.61 | 10.41 | 10.61 | 10.52 | 1.57% | - |
| Sep 16, 2026 | 11.10 | 11.10 | 10.44 | 10.44 | 10.36 | 3.10% | - |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.04 | -7.06% | - |
| Sep 14, 2026 | 10.27 | 10.90 | 10.27 | 10.90 | 10.81 | 2.02% | 400 |
| Sep 11, 2026 | 10.53 | 10.68 | 10.53 | 10.68 | 10.59 | -10.89% | - |
| Sep 10, 2026 | 11.57 | 11.99 | 11.57 | 11.99 | 11.89 | 6.33% | 30 |
| Sep 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.18 | 5.19% | - |
| Sep 8, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.63 | -5.02% | - |
| Sep 7, 2026 | 11.16 | 11.29 | 11.16 | 11.29 | 11.19 | 3.81% | - |
| Sep 4, 2026 | 11.59 | 11.59 | 10.87 | 10.87 | 10.78 | -4.90% | - |
| Sep 3, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.33 | 4.88% | - |
| Sep 2, 2026 | 11.91 | 11.95 | 10.90 | 10.90 | 10.81 | -7.45% | 240 |
| Sep 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.68 | -0.25% | - |
| Aug 31, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.71 | 8.33% | - |
| Aug 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -7.00% | - |
| Aug 27, 2026 | 10.98 | 13.00 | 10.98 | 11.72 | 11.62 | -4.67% | 900 |
| Aug 26, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.19 | 1.60% | 80 |
| Aug 25, 2026 | 10.90 | 12.10 | 10.90 | 12.10 | 12.00 | 11.01% | 16,000 |
| Aug 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -0.46% | - |
| Aug 21, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.86 | -10.96% | - |
| Aug 20, 2026 | 10.92 | 12.30 | 10.92 | 12.30 | 12.19 | 9.28% | 500 |
| Aug 19, 2026 | 10.90 | 11.25 | 10.90 | 11.25 | 11.16 | -15.05% | 150 |
| Aug 18, 2026 | 12.09 | 13.25 | 12.09 | 13.25 | 13.14 | 4.15% | 800 |
| Aug 17, 2026 | 12.72 | 14.05 | 12.72 | 12.72 | 12.61 | 5.12% | 903 |