SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 74.00
-4.00 (-5.13%)
At close: Jun 26, 2026
FRA:SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | - |
| May 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -5.84% | - |
| May 7, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 17.56% | 398 |
| May 6, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 3.97% | 76 |
| May 5, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 250 |
| May 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Apr 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 5.04% | - |
| Apr 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Apr 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Apr 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Apr 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 5.41% | - |
| Apr 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 8.82% | - |
| Apr 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |