Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 30.22
+0.01 (0.03%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SSM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | - | 0.03% | - |
| Aug 25, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - | - |
| Aug 24, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.03% | - |
| Aug 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.82% | - |
| Aug 20, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 3.45% | - |
| Aug 19, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -7.77% | - |
| Aug 18, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.72% | - |
| Aug 17, 2026 | 30.99 | 30.99 | 30.71 | 30.71 | 30.71 | -0.90% | - |
| Aug 14, 2026 | 31.18 | 31.18 | 30.99 | 30.99 | 30.99 | -0.55% | - |
| Aug 13, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.71% | - |
| Aug 12, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.28% | - |
| Aug 11, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.03% | 3,000 |
| Aug 10, 2026 | 32.23 | 32.23 | 30.56 | 30.56 | 30.56 | -0.33% | 3,000 |
| Aug 7, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -1.32% | - |
| Aug 6, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.64% | - |
| Aug 5, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.79% | - |
| Aug 4, 2026 | 29.93 | 30.72 | 29.93 | 30.72 | 30.72 | 9.75% | - |
| Aug 3, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 5.07% | - |
| Jul 31, 2026 | 27.07 | 27.07 | 26.64 | 26.64 | 26.64 | 3.18% | - |
| Jul 30, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.84% | - |
| Jul 29, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.36% | - |
| Jul 28, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -3.19% | - |
| 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% | - |