Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 33.80
+0.20 (0.60%)
At close: Nov 28, 2025
FRA:SMO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Nov 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 6.63% | - |
| Nov 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Nov 11, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | -1.18% | 183 |
| Nov 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.20% | - |
| Nov 6, 2025 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | 2.98% | 475 |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Nov 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 7.55% | - |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Oct 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 6.62% | - |
| Oct 30, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 7.09% | 70 |
| Oct 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.22% | - |
| Oct 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Oct 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Oct 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Oct 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Oct 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Oct 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Oct 7, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 4.88% | 1 |
| Oct 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Sep 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Sep 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |