Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 5.20
-0.80 (-13.33%)
Last updated: Jul 28, 2026, 2:33 PM CET
FRA:SMO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 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 |
| Jun 12, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.34% | - |
| Jun 11, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.39% | - |
| Jun 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -12.98% | - |
| Jun 9, 2026 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | -4.38% | 800 |
| Jun 8, 2026 | 8.06 | 8.56 | 8.06 | 8.56 | 8.56 | -2.84% | 96 |
| Jun 5, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.08% | - |
| Jun 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| Jun 3, 2026 | 9.31 | 9.50 | 9.31 | 9.50 | 9.50 | 10.14% | 104 |
| Jun 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.17% | - |
| Jun 1, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 9.92% | 48 |
| May 29, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| May 28, 2026 | 7.94 | 8.19 | 7.94 | 8.19 | 8.19 | 3.97% | 136 |
| May 27, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -5.26% | - |
| May 26, 2026 | 7.88 | 8.31 | 7.88 | 8.31 | 8.31 | 3.10% | 80 |
| May 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| May 22, 2026 | 7.81 | 8.06 | 7.81 | 8.06 | 8.06 | 13.16% | 80 |
| May 21, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.88% | - |
| May 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.88% | - |
| May 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -6.56% | - |
| May 18, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.81% | - |
| May 15, 2026 | 7.31 | 7.69 | 7.31 | 7.69 | 7.69 | -5.38% | 32 |
| May 14, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.41% | - |