SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 53.50
+1.00 (1.90%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:SMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1.90% | - |
| Jul 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -12.50% | - |
| Jul 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -8.40% | - |
| Jul 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jul 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -7.86% | - |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 10.24% | - |
| Jul 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.96% | - |
| Jul 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Jul 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Jul 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -11.03% | - |
| Jul 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Jul 2, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -6.00% | 2 |
| Jul 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jun 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jun 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -5.13% | - |
| Jun 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Jun 24, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.38% | - |
| Jun 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.19% | - |
| Jun 22, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 7.74% | - |
| Jun 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -4.91% | - |
| Jun 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -6.32% | - |
| Jun 17, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | -0.57% | 402 |
| Jun 16, 2026 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | 8.02% | 250 |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 12.50% | - |
| Jun 12, 2026 | 65.50 | 73.00 | 65.50 | 72.00 | 72.00 | 20.00% | 200 |
| Jun 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.51% | - |
| Jun 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.93% | - |
| Jun 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 6.30% | - |
| Jun 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.22% | - |
| Jun 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | - |
| Jun 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | - |
| Jun 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | - |
| Jun 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 7.56% | - |
| Jun 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 9.17% | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| May 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| May 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.88% | - |
| May 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.80% | - |
| May 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| May 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 9.40% | - |
| May 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| May 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| May 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -9.85% | - |
| May 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| May 15, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | -7.75% | 12 |
| May 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| May 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 5.19% | 12 |
| May 12, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | -2.88% | 266 |