Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 76.00
+7.00 (10.14%)
Last updated: Jun 3, 2026, 11:54 AM CET
FRA:SMO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | - | 10.14% | - |
| Jun 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Jun 1, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 9.92% | 6 |
| May 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 28, 2026 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | 3.97% | 17 |
| May 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -5.26% | - |
| May 26, 2026 | 63.00 | 66.50 | 63.00 | 66.50 | 66.50 | 3.10% | 10 |
| May 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| May 22, 2026 | 62.50 | 64.50 | 62.50 | 64.50 | 64.50 | 13.16% | 10 |
| May 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| May 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| May 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.56% | - |
| May 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| May 15, 2026 | 58.50 | 61.50 | 58.50 | 61.50 | 61.50 | -5.38% | 4 |
| May 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| May 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 31 |
| May 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| May 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7.14% | - |
| May 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| May 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| May 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| May 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Apr 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Apr 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Apr 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Apr 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.90% | - |
| Apr 22, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 6.42% | 20 |
| Apr 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Apr 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Apr 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.88% | - |
| Apr 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Apr 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Apr 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -6.25% | - |
| Apr 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 11.90% | - |
| Apr 7, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Apr 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Apr 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | - |
| Mar 31, 2026 | 45.80 | 47.80 | 45.80 | 47.80 | 47.80 | -1.24% | 2 |
| Mar 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -6.02% | - |
| Mar 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Mar 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Mar 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | - |
| Mar 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.83% | - |
| Mar 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -7.29% | - |