SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 38.20
-1.00 (-2.55%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:SMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | 15 |
| Oct 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -7.55% | - |
| Oct 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.95% | - |
| Oct 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -6.91% | - |
| Oct 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Oct 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Oct 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -11.11% | - |
| Oct 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -3.76% | - |
| Oct 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -6.48% | - |
| Oct 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | - |
| Oct 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Oct 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 6.86% | - |
| Oct 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 1, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 3.66% | 15 |
| Sep 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 5.58% | - |
| Sep 29, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Sep 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Sep 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Sep 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Sep 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Sep 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Sep 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Sep 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.96% | - |
| Sep 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.69% | - |
| Sep 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Sep 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.11% | - |
| Sep 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Sep 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.56% | - |
| Sep 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Sep 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Sep 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| Sep 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 9.33% | - |
| Sep 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Sep 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Sep 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Sep 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Aug 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Aug 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.94% | - |
| Aug 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 5.78% | - |
| Aug 26, 2026 | 45.00 | 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% | - |