SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 45.00
-1.60 (-3.43%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | - | -3.43% | - |
| Aug 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Aug 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Aug 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Aug 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Aug 19, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -9.91% | - |
| Aug 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.14% | - |
| Aug 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 7.55% | - |
| Aug 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | - |
| Aug 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Aug 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Aug 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | - |
| Aug 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| Aug 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 10.20% | - |
| Aug 4, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 6.06% | - |
| Aug 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Jul 31, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 18.85% | - |
| Jul 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Jul 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | -10.05% | - |
| Jul 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.35 | -9.88% | - |
| Jul 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.10 | -5.63% | - |
| Jul 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.97 | -4.63% | - |
| Jul 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.45 | -1.82% | - |
| Jul 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.44 | 1.85% | - |
| Jul 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.45 | 0.93% | - |
| Jul 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.95 | 1.90% | - |
| Jul 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.96 | -12.50% | - |
| Jul 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.39 | -8.40% | - |
| Jul 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | 1.55% | - |
| Jul 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.84 | -7.86% | - |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.29 | - | - |
| Jul 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.29 | 10.24% | - |
| Jul 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.85 | 4.96% | - |
| Jul 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.88 | -3.97% | - |
| Jul 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.36 | -2.33% | - |
| Jul 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.84 | -11.03% | - |
| Jul 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.76 | 2.84% | - |
| Jul 2, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 69.78 | -6.00% | 2 |
| Jul 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.23 | - | - |
| Jun 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.23 | 1.35% | - |
| Jun 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.24 | - | - |
| Jun 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.24 | -5.13% | - |
| Jun 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.20 | 1.96% | - |
| Jun 24, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.72 | -4.37% | - |
| Jun 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.18 | -4.19% | - |
| Jun 22, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 82.65 | 7.74% | - |
| Jun 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.71 | -4.91% | - |
| Jun 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | -6.32% | - |