Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany · Delayed Price · Currency is EUR 53.50
-3.23 (-5.69%)
Last updated: Apr 23, 2026, 11:25 AM CET
FRA:SMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 52.64 | 54.01 | 52.64 | 54.01 | 54.01 | -4.79% | 350 |
| Apr 22, 2026 | 56.00 | 56.73 | 56.00 | 56.73 | 56.73 | 5.06% | 140 |
| Apr 21, 2026 | 52.87 | 56.84 | 52.87 | 54.00 | 54.00 | 2.94% | 300 |
| Apr 20, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -1.43% | - |
| Apr 17, 2026 | 51.69 | 54.70 | 51.69 | 53.22 | 53.22 | 1.47% | 200 |
| Apr 16, 2026 | 52.24 | 54.20 | 52.06 | 52.45 | 52.45 | 5.32% | 66 |
| Apr 15, 2026 | 52.60 | 52.60 | 49.80 | 49.80 | 49.80 | -9.59% | 190 |
| Apr 14, 2026 | 53.40 | 55.08 | 53.40 | 55.08 | 55.08 | 7.73% | 1,500 |
| Apr 13, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -9.66% | - |
| Apr 10, 2026 | 54.77 | 58.96 | 54.77 | 56.60 | 56.60 | 3.25% | 8 |
| Apr 9, 2026 | 54.17 | 54.82 | 54.17 | 54.82 | 54.82 | -0.71% | - |
| Apr 8, 2026 | 57.29 | 57.29 | 55.21 | 55.21 | 55.21 | 14.77% | 124 |
| Apr 7, 2026 | 48.45 | 48.45 | 48.11 | 48.11 | 48.11 | -1.42% | 103 |
| Apr 2, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | -4.31% | - |
| Apr 1, 2026 | 48.60 | 52.00 | 48.60 | 51.00 | 51.00 | 9.44% | 6 |
| Mar 31, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | -0.43% | 400 |
| Mar 30, 2026 | 47.00 | 48.00 | 46.80 | 46.80 | 46.80 | -6.02% | 3 |
| Mar 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.43 | -1.39% | 1,000 |
| Mar 26, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.13 | -7.34% | - |
| Mar 25, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.10 | 5.83% | 20 |
| Mar 24, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.12 | 1.98% | 50 |
| Mar 23, 2026 | 49.00 | 53.00 | 48.20 | 50.50 | 50.13 | 3.06% | 650 |
| Mar 20, 2026 | 54.50 | 54.50 | 49.00 | 49.00 | 48.64 | -5.77% | 483 |
| Mar 19, 2026 | 52.50 | 56.50 | 52.00 | 52.00 | 51.62 | 1.96% | 708 |
| Mar 18, 2026 | 55.50 | 55.50 | 51.00 | 51.00 | 50.62 | -0.97% | 69 |
| Mar 17, 2026 | 50.00 | 52.50 | 50.00 | 51.50 | 51.12 | -3.74% | 56 |
| Mar 16, 2026 | 54.00 | 58.00 | 53.50 | 53.50 | 53.10 | -0.93% | 65 |
| Mar 13, 2026 | 55.00 | 55.50 | 54.00 | 54.00 | 53.60 | -0.92% | 429 |
| Mar 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.10 | -1.80% | - |
| Mar 11, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.09 | 2.78% | 1,278 |
| Mar 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.60 | 6.93% | - |
| Mar 9, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.13 | -2.88% | 502 |
| Mar 6, 2026 | 53.00 | 54.50 | 52.00 | 52.00 | 51.62 | -2.80% | 120 |
| Mar 5, 2026 | 54.50 | 55.50 | 53.50 | 53.50 | 53.10 | -2.73% | 150 |
| Mar 4, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.59 | 1.85% | 55 |
| Mar 3, 2026 | 55.50 | 55.50 | 50.00 | 54.00 | 53.60 | -6.90% | 1,902 |
| Mar 2, 2026 | 57.00 | 59.50 | 57.00 | 58.00 | 57.57 | 4.50% | 1,916 |
| Feb 27, 2026 | 56.00 | 57.00 | 55.50 | 55.50 | 55.09 | 4.72% | 1,750 |
| Feb 26, 2026 | 56.50 | 57.50 | 53.00 | 53.00 | 52.61 | -11.67% | 348 |
| Feb 25, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 59.56 | 1.69% | 210 |
| Feb 24, 2026 | 56.00 | 59.50 | 56.00 | 59.00 | 58.56 | 9.26% | 1,939 |
| Feb 23, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 53.60 | 1.89% | 861 |
| Feb 20, 2026 | 53.00 | 55.00 | 53.00 | 53.00 | 52.61 | 6.43% | 136 |
| Feb 19, 2026 | 49.60 | 51.00 | 49.60 | 49.80 | 49.43 | 0.81% | 400 |
| Feb 18, 2026 | 47.80 | 49.40 | 47.80 | 49.40 | 49.03 | 4.22% | 50 |
| Feb 17, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.05 | 0.42% | - |
| Feb 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | -2.88% | - |
| Feb 13, 2026 | 46.80 | 48.60 | 46.80 | 48.60 | 48.24 | 2.10% | 10 |
| Feb 12, 2026 | 47.20 | 49.00 | 47.20 | 47.60 | 47.25 | -2.06% | 270 |
| Feb 11, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.24 | 1.25% | - |