Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 26.11
+0.40 (1.56%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:SSM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | - | -1.03% | - |
| Apr 22, 2026 | 26.07 | 26.18 | 26.07 | 26.18 | 26.18 | 1.20% | - |
| Apr 21, 2026 | 26.40 | 26.40 | 25.87 | 25.87 | 25.87 | -7.21% | - |
| Apr 20, 2026 | 26.93 | 27.88 | 26.93 | 27.88 | 27.88 | 5.13% | - |
| Apr 17, 2026 | 25.86 | 26.52 | 25.86 | 26.52 | 26.52 | 2.55% | - |
| Apr 16, 2026 | 26.19 | 26.19 | 25.86 | 25.86 | 25.86 | -2.05% | - |
| Apr 15, 2026 | 26.29 | 26.40 | 26.29 | 26.40 | 26.40 | -1.64% | - |
| Apr 14, 2026 | 26.45 | 26.84 | 26.45 | 26.84 | 26.84 | 1.63% | - |
| Apr 13, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -2.00% | - |
| Apr 10, 2026 | 26.93 | 26.95 | 26.93 | 26.95 | 26.95 | 0.11% | - |
| Apr 9, 2026 | 26.77 | 26.92 | 26.77 | 26.92 | 26.92 | -0.92% | - |
| Apr 8, 2026 | 26.98 | 27.17 | 26.98 | 27.17 | 27.17 | 6.63% | - |
| Apr 7, 2026 | 25.57 | 25.57 | 25.48 | 25.48 | 25.48 | -3.48% | - |
| Apr 2, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | - |
| Apr 1, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 4.84% | - |
| Mar 31, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Mar 30, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -5.38% | - |
| 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 |