Skip to main content
logo
Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany flag Germany · Delayed Price · Currency is EUR
26.94
+0.94 (3.62%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:SSM1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202627.9027.9027.9027.9027.90-150
Jun 1, 202627.9027.9027.9027.9027.90--
May 29, 202627.9027.9027.9027.9027.90--
May 28, 202627.9027.9027.9027.9027.90-1.80%-
May 27, 202628.4528.4528.4128.4128.41-0.11%-
May 26, 202628.1028.4428.1028.4428.441.94%-
May 25, 202627.9027.9027.9027.9027.90--
May 22, 202626.8027.9026.8027.9027.904.89%-
May 21, 202626.5226.6026.5226.6026.60-0.75%-
May 20, 202626.0626.8026.0626.8026.80-1.11%-
May 19, 202627.1027.1027.1027.1027.100.56%-
May 18, 202628.8928.8926.9526.9526.95-4.13%100
May 15, 202627.6628.1127.6628.1128.112.14%-
May 14, 202627.5227.5227.5227.5227.52-1.11%-
May 13, 202627.8327.8327.8327.8327.83-1.21%-
May 12, 202628.1728.1728.1728.1728.171.70%-
May 11, 202629.3729.3727.7027.7027.70-5.78%250
May 8, 202627.6129.4027.6129.4029.404.51%-
May 7, 202628.1328.1328.1328.1328.131.66%-
May 6, 202627.6727.6727.6727.6727.670.73%-
May 5, 202627.6227.6227.4727.4727.47-0.47%-
May 4, 202627.6227.6227.6027.6027.600.25%-
Apr 30, 202626.8327.5326.8327.5327.53-1.22%-
Apr 29, 202627.8727.8727.8727.8727.870.11%-
Apr 28, 202627.9427.9427.8427.8427.846.79%-
Apr 27, 202626.3926.3926.0726.0726.07-0.15%-
Apr 24, 202626.1126.1126.1126.1126.111.56%-
Apr 23, 202625.9125.9125.7125.7125.71-1.80%-
Apr 22, 202626.0726.1826.0726.1826.181.20%-
Apr 21, 202626.4026.4025.8725.8725.87-7.21%-
Apr 20, 202626.9327.8826.9327.8827.885.13%-
Apr 17, 202625.8626.5225.8626.5226.522.55%-
Apr 16, 202626.1926.1925.8625.8625.86-2.05%-
Apr 15, 202626.2926.4026.2926.4026.40-1.64%-
Apr 14, 202626.4526.8426.4526.8426.841.63%-
Apr 13, 202626.4126.4126.4126.4126.41-2.00%-
Apr 10, 202626.9326.9526.9326.9526.950.11%-
Apr 9, 202626.7726.9226.7726.9226.92-0.92%-
Apr 8, 202626.9827.1726.9827.1727.176.63%-
Apr 7, 202625.5725.5725.4825.4825.48-3.48%-
Apr 2, 202625.8026.4025.8026.4026.401.54%-
Apr 1, 202625.8026.0025.8026.0026.004.84%-
Mar 31, 202624.6024.8024.6024.8024.800.81%-
Mar 30, 202625.2025.2024.6024.6024.60-5.38%-
Mar 27, 202626.0026.0026.0026.0026.000.78%10
Mar 26, 202626.2026.2025.8025.8025.80-3.73%-
Mar 25, 202626.8026.8026.8026.8026.803.88%-
Mar 24, 202625.6025.8025.6025.8025.802.38%-
Mar 23, 202624.6028.0024.6025.2025.20-2.33%1,000
Mar 20, 202626.2026.2025.8025.8025.80-1.53%-