Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 26.00
+0.20 (0.78%)
At close: Mar 27, 2026
FRA:SSM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 10 |
| Mar 26, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Mar 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Mar 24, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 2.38% | - |
| Mar 23, 2026 | 24.60 | 28.00 | 24.60 | 25.20 | 25.20 | -2.33% | 1,000 |
| Mar 20, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Mar 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Mar 18, 2026 | 27.60 | 27.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Mar 17, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Mar 16, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | - |
| Mar 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Mar 12, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Mar 11, 2026 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -4.20% | 60 |
| Mar 10, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1.42% | - |
| Mar 9, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | -1.40% | - |
| Mar 6, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -2.72% | 40 |
| Mar 5, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Mar 4, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | -2.55% | - |
| Mar 3, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -5.99% | 100 |
| Mar 2, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Feb 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.77% | - |
| Feb 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Feb 25, 2026 | 31.00 | 32.00 | 31.00 | 31.40 | 31.40 | 1.29% | 1,000 |
| Feb 24, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 1.94% | 40 |
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Feb 19, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Feb 18, 2026 | 30.20 | 31.40 | 30.20 | 30.20 | 30.20 | -1.31% | 1,520 |
| Feb 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Feb 16, 2026 | 32.20 | 32.20 | 30.60 | 30.60 | 30.60 | -2.55% | 40 |
| Feb 13, 2026 | 30.80 | 32.00 | 30.80 | 31.40 | 31.40 | -1.88% | 20 |
| Feb 12, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Feb 11, 2026 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | -4.73% | 15 |
| Feb 10, 2026 | 31.40 | 34.20 | 31.40 | 33.80 | 33.80 | 11.92% | 2,572 |
| Feb 9, 2026 | 28.80 | 30.20 | 28.60 | 30.20 | 30.20 | 3.42% | 85 |
| Feb 6, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 5.80% | - |
| Feb 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Feb 4, 2026 | 27.60 | 29.40 | 27.60 | 28.20 | 28.20 | 6.02% | 1,000 |
| Feb 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Feb 2, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 1.55% | - |
| Jan 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 27, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jan 26, 2026 | 25.40 | 26.40 | 25.20 | 25.20 | 25.20 | 0.80% | 40 |
| Jan 23, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jan 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jan 21, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 4.92% | - |
| Jan 20, 2026 | 25.20 | 25.60 | 24.40 | 24.40 | 24.40 | -7.58% | 10 |
| Jan 19, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 4.76% | - |