Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 54.00
-4.00 (-6.90%)
Last updated: Apr 23, 2026, 8:55 AM CET
FRA:SMO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 19, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -2.73% | 17 |
| Mar 18, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 5.77% | 10 |
| Mar 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -7.14% | 2 |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Mar 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Mar 11, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 7.48% | 122 |
| Mar 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 7.00% | - |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -7.41% | 6 |
| Mar 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Mar 4, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | -0.89% | 619 |
| Mar 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Mar 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Feb 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Feb 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | - |
| Feb 25, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5.26% | 50 |
| Feb 24, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 7.55% | 61 |
| Feb 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Feb 19, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 5.81% | 127 |
| Feb 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Feb 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Feb 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Feb 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Feb 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Feb 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |