Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 26.67
-0.88 (-3.19%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:SSM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 2.80% | - |
| Jul 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.43% | - |
| Jul 23, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.84% | - |
| Jul 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.97% | - |
| Jul 21, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.69% | - |
| Jul 20, 2026 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | 0.35% | - |
| Jul 17, 2026 | 25.23 | 26.02 | 25.23 | 26.02 | 26.02 | -2.91% | - |
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.26% | - |
| Jul 15, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 2.40% | - |
| Jul 14, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Jul 13, 2026 | 26.31 | 26.31 | 26.24 | 26.24 | 26.24 | -4.65% | - |
| Jul 10, 2026 | 27.11 | 27.52 | 27.11 | 27.52 | 27.52 | 4.44% | - |
| Jul 9, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.46% | - |
| Jul 8, 2026 | 26.67 | 26.74 | 26.67 | 26.74 | 26.74 | -3.67% | - |
| Jul 7, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.66% | - |
| Jul 6, 2026 | 28.08 | 28.23 | 28.08 | 28.23 | 28.23 | 2.62% | - |
| Jul 3, 2026 | 27.49 | 27.51 | 27.49 | 27.51 | 27.51 | 1.63% | - |
| Jul 2, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.15% | - |
| Jul 1, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 3.60% | - |
| Jun 30, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.73% | - |
| Jun 29, 2026 | 26.16 | 28.96 | 26.16 | 26.55 | 26.55 | -3.88% | 70 |
| Jun 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | -0.04% | - |
| Jun 25, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.63 | - | - |
| Jun 24, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.63 | 0.90% | - |
| Jun 23, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.38 | -4.31% | - |
| Jun 22, 2026 | 28.82 | 31.00 | 28.82 | 29.01 | 28.62 | -10.24% | 30 |
| Jun 19, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 31.88 | 8.75% | 500 |
| Jun 18, 2026 | 28.13 | 29.72 | 28.13 | 29.72 | 29.32 | 8.82% | - |
| Jun 17, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 26.94 | 0.11% | - |
| Jun 16, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 26.91 | -3.37% | - |
| Jun 15, 2026 | 27.93 | 28.23 | 27.93 | 28.23 | 27.85 | 8.58% | - |
| Jun 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | - | - |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | - | - |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | - | - |
| Jun 9, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 25.65 | - | - |
| Jun 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | - | - |
| Jun 5, 2026 | 26.78 | 26.78 | 26.00 | 26.00 | 25.65 | -1.29% | - |
| Jun 4, 2026 | 26.28 | 26.34 | 26.28 | 26.34 | 25.98 | -1.75% | - |
| Jun 3, 2026 | 26.94 | 26.94 | 26.81 | 26.81 | 26.45 | 3.12% | - |
| Jun 2, 2026 | 27.90 | 27.90 | 26.00 | 26.00 | 25.65 | -6.81% | 150 |
| Jun 1, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.52 | - | - |
| May 29, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.52 | - | - |
| May 28, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.52 | -1.80% | - |
| May 27, 2026 | 28.45 | 28.45 | 28.41 | 28.41 | 28.02 | -0.11% | - |
| May 26, 2026 | 28.10 | 28.44 | 28.10 | 28.44 | 28.05 | 1.94% | - |
| May 25, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.52 | - | - |
| May 22, 2026 | 26.80 | 27.90 | 26.80 | 27.90 | 27.52 | 4.89% | - |
| May 21, 2026 | 26.52 | 26.60 | 26.52 | 26.60 | 26.24 | -0.75% | - |
| May 20, 2026 | 26.06 | 26.80 | 26.06 | 26.80 | 26.44 | -1.11% | - |
| May 19, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.73 | 0.56% | - |