Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 36.20
+0.40 (1.12%)
Last updated: Jan 27, 2026, 8:04 AM CET
FRA:SMO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Dec 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.30% | - |
| Dec 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.60% | - |
| Dec 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Nov 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Nov 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Nov 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Nov 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -10.29% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5.42% | - |
| Nov 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Nov 18, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | -7.18% | 40 |
| Nov 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.02% | - |