Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
At close: Sep 18, 2026
FRA:SMO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Sep 16, 2026 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 10.89% | 891 |
| Sep 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Sep 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | - |
| Sep 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Sep 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.32% | - |
| Sep 3, 2026 | 5.30 | 5.90 | 5.30 | 5.90 | 5.90 | 11.32% | 119 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Aug 28, 2026 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 9.09% | 20 |
| Aug 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Aug 26, 2026 | 5.45 | 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 |