Somnigroup International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	89.63	90.82	89.17	90.74	-	1.98%	454,850
Dec 17, 2025	91.12	91.66	88.82	88.98	88.98	-2.33%	2,023,902
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
Nov 17, 2025	88.39	88.50	85.89	86.00	85.85	-2.65%	1,776,344
Nov 14, 2025	87.37	88.73	87.37	88.34	88.18	-0.32%	1,566,461
Nov 13, 2025	92.03	92.56	88.24	88.62	88.46	-3.68%	1,978,432
Nov 12, 2025	92.43	92.66	91.52	92.01	91.85	-0.05%	2,751,081
Nov 11, 2025	93.50	94.01	91.98	92.06	91.90	-1.54%	1,873,269
Nov 10, 2025	91.42	94.01	91.00	93.50	93.33	2.47%	3,040,596
Nov 7, 2025	89.44	91.54	88.79	91.25	91.09	2.55%	3,117,252
Nov 6, 2025	84.41	89.71	83.03	88.98	88.82	11.78%	4,588,112
Nov 5, 2025	79.63	80.36	78.21	79.60	79.46	-0.64%	2,999,012
Nov 4, 2025	78.89	80.34	78.07	80.11	79.97	0.79%	2,163,968
Nov 3, 2025	79.92	79.92	78.01	79.48	79.34	0.18%	3,116,669
Oct 31, 2025	79.89	80.55	79.02	79.34	79.20	-0.55%	1,750,078
Oct 30, 2025	81.74	81.94	79.35	79.78	79.64	-2.39%	1,916,750
Oct 29, 2025	82.80	83.29	81.58	81.73	81.59	-1.65%	2,029,792
Oct 28, 2025	82.16	83.49	81.79	83.10	82.95	0.81%	2,048,464
Oct 27, 2025	83.65	84.26	82.29	82.43	82.28	-0.57%	1,255,610
Oct 24, 2025	83.86	84.00	82.57	82.90	82.75	-0.02%	1,307,053
Oct 23, 2025	83.88	84.43	82.72	82.92	82.77	-1.07%	1,307,425
Oct 22, 2025	84.77	85.06	83.64	83.82	83.67	-1.19%	1,532,737
Oct 21, 2025	84.07	85.63	83.62	84.83	84.68	0.90%	1,587,260
Oct 20, 2025	84.71	84.71	83.22	84.07	83.92	-0.21%	1,358,126
Oct 17, 2025	85.11	85.43	84.06	84.25	84.10	-0.89%	1,358,265
Oct 16, 2025	86.56	86.68	84.10	85.01	84.86	-1.64%	1,838,490
Oct 15, 2025	87.65	87.79	86.30	86.43	86.28	-1.05%	1,919,765
Oct 14, 2025	84.20	87.65	84.20	87.35	87.20	2.70%	2,307,932
Oct 13, 2025	85.12	85.74	84.76	85.05	84.90	1.58%	1,653,818
Oct 10, 2025	84.79	85.20	83.41	83.73	83.58	-0.24%	2,009,235
Oct 9, 2025	85.47	85.69	83.67	83.93	83.78	-1.93%	1,744,558