SAMCO Inc. (FRA:SMU)
Germany · Delayed Price · Currency is EUR 58.00
-0.50 (-0.85%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Apr 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -5.50% | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5.69% | - |
| Apr 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Apr 9, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 2.23% | 369 |
| Apr 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 8.33% | - |
| Apr 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Apr 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -7.88% | - |
| Apr 1, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 8.07% | - |
| Mar 31, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Mar 30, 2026 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | -1.75% | 343 |
| 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% | - |