Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 53.00
+2.00 (3.92%)
At close: Feb 20, 2026
FRA:SMO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Feb 19, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 5.81% | 127 |
| Feb 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Feb 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Feb 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Feb 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Feb 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Feb 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Feb 10, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 5.80% | 29 |
| Feb 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 10.89% | - |
| Feb 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -7.41% | - |
| Feb 4, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | 2.86% | 3 |
| Feb 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 8.81% | - |
| Feb 2, 2026 | 36.60 | 38.60 | 36.60 | 38.60 | 38.60 | 4.89% | 4 |
| Jan 30, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -2.65% | 131 |
| Jan 29, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | -1.05% | 1 |
| Jan 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 5.52% | - |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jan 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jan 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jan 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Jan 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Jan 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jan 16, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 2.79% | 435 |
| Jan 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Jan 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 150 |
| Jan 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jan 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Jan 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jan 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.40% | - |
| Jan 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Jan 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Jan 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 7.02% | - |
| Jan 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Dec 30, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 0.58% | 151 |
| Dec 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | 20 |
| Dec 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Dec 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.20% | - |
| Dec 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.22% | - |
| Dec 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Dec 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.52% | - |
| Dec 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Dec 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | - |
| Dec 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | 73 |
| Dec 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |