Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 5.45
-0.65 (-10.66%)
Last updated: Aug 26, 2026, 8:04 AM CET
FRA:SMO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | - | -10.66% | - |
| Aug 25, 2026 | 5.40 | 6.10 | 5.40 | 6.10 | 6.10 | 3.39% | 28 |
| Aug 24, 2026 | 5.30 | 5.90 | 5.30 | 5.90 | 5.90 | 10.28% | 200 |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Aug 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Aug 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Aug 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Aug 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Aug 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Aug 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.74% | - |
| Aug 7, 2026 | 5.30 | 6.05 | 5.30 | 6.05 | 6.05 | 12.04% | 14 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -15.63% | - |
| Aug 5, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 1.59% | 50 |
| Aug 4, 2026 | 5.45 | 6.30 | 5.45 | 6.30 | 6.30 | 6.78% | 520 |
| Aug 3, 2026 | 5.20 | 5.90 | 5.20 | 5.90 | 5.90 | 6.31% | 500 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8.82% | - |
| Jul 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Jul 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jul 28, 2026 | 2.24 | 5.20 | 2.24 | 5.20 | 5.20 | -13.33% | - |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Jul 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jul 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jul 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -9.42% | - |
| Jul 21, 2026 | 5.95 | 6.90 | 5.95 | 6.90 | 6.90 | 18.97% | 276 |
| Jul 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -15.56% | - |
| Jul 16, 2026 | 6.10 | 6.75 | 6.10 | 6.75 | 6.75 | 3.85% | 600 |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | - |
| Jul 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 13, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -13.89% | 1,600 |
| Jul 10, 2026 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | 6.67% | 100 |
| Jul 9, 2026 | 6.20 | 6.75 | 6.20 | 6.75 | 6.75 | 8.87% | 862 |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -9.49% | - |
| Jul 7, 2026 | 6.20 | 6.85 | 6.20 | 6.85 | 6.85 | 6.20% | 2,306 |
| Jul 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -16.77% | - |
| Jul 3, 2026 | 6.65 | 7.75 | 6.65 | 7.75 | 7.75 | -0.80% | 15 |
| Jun 29, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.10% | - |
| Jun 26, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.27% | - |
| Jun 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Jun 24, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | -0.73% | 640 |
| Jun 23, 2026 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | -8.67% | 32 |
| Jun 22, 2026 | 9.13 | 9.38 | 9.13 | 9.38 | 9.38 | 4.17% | 1,616 |
| Jun 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.09% | 360 |
| Jun 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.76% | - |
| Jun 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 4.80% | 4,800 |
| Jun 15, 2026 | 7.63 | 7.81 | 7.63 | 7.81 | 7.81 | 6.84% | 144 |