Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	89.00	89.76	87.50	87.85	87.85	-2.52%	1,526,536
Jan 29, 2026	89.75	90.12	88.16	90.12	90.12	0.41%	1,507,931
Jan 28, 2026	90.00	90.70	88.81	89.75	89.75	-1.07%	1,697,702
Jan 27, 2026	92.41	92.82	90.13	90.72	90.72	-2.15%	1,126,203
Jan 26, 2026	92.83	93.27	92.07	92.71	92.71	0.03%	941,128
Jan 23, 2026	94.29	94.98	91.52	92.68	92.68	-2.13%	1,079,472
Jan 22, 2026	96.26	96.72	93.85	94.70	94.70	-0.32%	1,274,035
Jan 21, 2026	93.84	95.84	92.81	95.00	95.00	2.54%	2,199,852
Jan 20, 2026	92.03	93.36	91.67	92.65	92.65	-1.44%	1,286,489
Jan 16, 2026	92.82	94.57	92.48	94.00	94.00	1.09%	1,362,871
Jan 15, 2026	92.17	93.93	92.03	92.99	92.99	1.52%	1,033,843
Jan 14, 2026	93.10	93.98	91.37	91.60	91.60	-2.20%	1,093,755
Jan 13, 2026	92.40	93.81	92.09	93.66	93.66	1.25%	866,734
Jan 12, 2026	93.26	93.75	92.01	92.50	92.50	-1.36%	1,363,939
Jan 9, 2026	93.23	94.03	92.49	93.78	93.78	1.69%	1,268,816
Jan 8, 2026	88.18	92.48	88.18	92.22	92.22	3.58%	1,184,734
Jan 7, 2026	91.03	91.95	88.30	89.03	89.03	-1.91%	1,311,816
Jan 6, 2026	89.61	91.41	89.22	90.76	90.76	1.18%	1,079,990
Jan 5, 2026	88.46	89.71	88.00	89.70	89.70	1.08%	1,717,816
Jan 2, 2026	89.32	89.76	88.41	88.74	88.74	-0.60%	1,294,905
Dec 31, 2025	90.56	90.84	89.08	89.28	89.28	-1.14%	783,598
Dec 30, 2025	90.83	91.08	90.00	90.31	90.31	-0.52%	616,328
Dec 29, 2025	91.42	91.42	90.56	90.78	90.78	-1.06%	783,775
Dec 26, 2025	90.10	91.93	90.10	91.75	91.75	1.89%	1,051,447
Dec 24, 2025	89.90	90.53	89.07	90.05	90.05	0.29%	579,408
Dec 23, 2025	89.92	90.49	89.46	89.79	89.79	-0.23%	1,005,472
Dec 22, 2025	89.36	90.20	88.85	90.00	90.00	0.14%	1,408,148
Dec 19, 2025	89.44	90.53	89.38	89.87	89.87	-0.10%	3,348,115
Dec 18, 2025	89.63	91.73	89.17	89.96	89.96	1.10%	2,134,343
Dec 17, 2025	91.12	91.66	88.82	88.98	88.98	-2.33%	2,030,602
Dec 16, 2025	92.89	93.89	90.10	91.10	91.10	-2.00%	1,547,379
Dec 15, 2025	93.40	93.86	92.66	92.96	92.96	-0.84%	1,534,012
Dec 12, 2025	94.78	95.36	93.33	93.75	93.75	-0.56%	1,339,140
Dec 11, 2025	92.66	94.62	92.21	94.28	94.28	2.13%	1,375,033
Dec 10, 2025	90.59	92.36	90.02	92.31	92.31	2.41%	1,347,259
Dec 9, 2025	90.69	91.49	90.12	90.14	90.14	-1.01%	1,158,729
Dec 8, 2025	91.30	92.54	90.20	91.06	91.06	-0.88%	1,267,901
Dec 5, 2025	92.57	92.84	90.93	91.87	91.87	1.83%	1,588,790
Dec 4, 2025	90.47	91.28	89.84	90.22	90.22	-0.65%	1,234,387
Dec 3, 2025	92.66	93.27	90.25	90.81	90.81	-2.01%	1,679,296
Dec 2, 2025	93.43	94.42	92.31	92.67	92.67	-0.56%	1,839,026
Dec 1, 2025	88.70	93.23	88.27	93.19	93.19	1.82%	2,239,005
Nov 28, 2025	91.23	91.91	90.44	91.52	91.52	0.90%	633,884
Nov 26, 2025	89.20	91.70	89.20	90.70	90.70	1.61%	1,803,787
Nov 25, 2025	88.02	90.04	86.59	89.26	89.26	1.59%	4,339,736
Nov 24, 2025	87.61	89.15	87.16	87.86	87.86	0.56%	1,963,237
Nov 21, 2025	85.99	88.44	84.20	87.37	87.37	3.23%	3,081,447
Nov 20, 2025	85.80	87.48	84.48	84.64	84.64	-0.04%	2,230,985
Nov 19, 2025	84.18	85.98	83.77	84.67	84.52	0.94%	2,636,119
Nov 18, 2025	86.12	86.12	83.62	83.88	83.73	-2.47%	2,101,709