Sumitomo Electric Industries, Ltd. (FRA:SMO1)
Germany · Delayed Price · Currency is EUR 64.50
-1.50 (-2.27%)
Last updated: Jun 26, 2026, 8:21 AM CET
FRA:SMO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Jun 24, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | -0.73% | 80 |
| Jun 23, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -8.67% | 4 |
| Jun 22, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 4.17% | 202 |
| Jun 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 45 |
| Jun 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jun 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jun 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4.80% | 600 |
| Jun 15, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 6.84% | 18 |
| Jun 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 7.34% | - |
| Jun 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Jun 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -12.98% | - |
| Jun 9, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | -4.38% | 100 |
| Jun 8, 2026 | 64.50 | 68.50 | 64.50 | 68.50 | 68.50 | -2.84% | 12 |
| Jun 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jun 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -5.26% | 13 |
| Jun 3, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 10.14% | 13 |
| 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% | - |