SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 45.60
-0.40 (-0.87%)
At close: Mar 27, 2026
FRA:SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Mar 26, 2026 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 3.60% | 70 |
| Mar 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 12.82% | - |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -6.70% | - |
| Mar 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Mar 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Mar 18, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 6.19% | 378 |
| Mar 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -9.77% | - |
| Mar 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 11.40% | - |
| Mar 13, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 38.60 | 16.97% | 36 |
| Mar 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Mar 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.66% | - |
| Mar 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 6.71% | - |
| Mar 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -10.24% | - |
| Mar 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Mar 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 9.03% | - |
| Mar 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Mar 3, 2026 | 33.40 | 33.40 | 32.20 | 32.20 | 32.20 | -8.00% | 1 |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Feb 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Feb 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Feb 25, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | - | 39 |
| Feb 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Feb 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Feb 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Feb 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Feb 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Feb 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Feb 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Feb 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Feb 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| Feb 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Feb 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Feb 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| Feb 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Jan 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Jan 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jan 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jan 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Jan 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |