Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 31.69
+0.17 (0.54%)
At close: Sep 18, 2026
FRA:SSM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.03 | 31.69 | 31.03 | 31.69 | 31.69 | 0.54% | - |
| Sep 17, 2026 | 31.27 | 31.52 | 31.27 | 31.52 | 31.52 | 3.58% | - |
| Sep 16, 2026 | 30.44 | 30.44 | 30.43 | 30.43 | 30.43 | 2.32% | - |
| Sep 15, 2026 | 29.75 | 29.75 | 29.74 | 29.74 | 29.74 | -4.10% | - |
| Sep 14, 2026 | 29.88 | 32.57 | 29.88 | 31.01 | 31.01 | 4.20% | 1,200 |
| Sep 11, 2026 | 29.50 | 29.76 | 29.50 | 29.76 | 29.76 | 1.57% | - |
| Sep 10, 2026 | 29.88 | 29.88 | 29.30 | 29.30 | 29.30 | -1.97% | - |
| Sep 9, 2026 | 30.58 | 30.58 | 29.89 | 29.89 | 29.89 | 1.60% | - |
| Sep 8, 2026 | 30.09 | 30.09 | 29.42 | 29.42 | 29.42 | -7.10% | - |
| Sep 7, 2026 | 31.32 | 31.67 | 31.32 | 31.67 | 31.67 | 2.13% | - |
| Sep 4, 2026 | 30.59 | 31.01 | 30.59 | 31.01 | 31.01 | 0.65% | - |
| Sep 3, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 8.64% | - |
| Sep 2, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -4.22% | - |
| Sep 1, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.71% | - |
| Aug 31, 2026 | 29.81 | 29.81 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Aug 28, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Aug 27, 2026 | 30.21 | 30.21 | 30.20 | 30.20 | 30.20 | -0.07% | - |
| Aug 26, 2026 | 30.22 | 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% | - |