Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 4.660
-0.120 (-2.51%)
At close: Oct 23, 2026
FRA:SMO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Oct 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Oct 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Oct 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -6.79% | - |
| Oct 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Oct 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Oct 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.30% | - |
| Oct 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Oct 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -16.67% | - |
| Oct 7, 2026 | 6.70 | 7.50 | 6.70 | 7.50 | 7.50 | 12.78% | 74 |
| Oct 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Oct 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.61% | - |
| Oct 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 30, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 9.09% | 15 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Sep 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Sep 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| 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% | - |