Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany
· Delayed Price · Currency is EUR 24.40
+1.40 (6.09%)
At close: Dec 4, 2025
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | - |
| Dec 3, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 1, 2025 | 24.60 | 24.60 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Nov 28, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Nov 27, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 9.48% | - |
| Nov 26, 2025 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 21, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 19, 2025 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Nov 18, 2025 | 24.80 | 24.80 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Nov 14, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 9.09% | - |
| Nov 13, 2025 | 23.40 | 23.40 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Nov 12, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 11, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 10, 2025 | 24.60 | 24.60 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 7, 2025 | 24.20 | 24.20 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 6, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 30, 2025 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Oct 29, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 8.41% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Oct 27, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 8.41% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 23, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 22, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Oct 21, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 5.61% | - |
| Oct 20, 2025 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 17, 2025 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Oct 16, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 15, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 14, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 13, 2025 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Oct 10, 2025 | 22.20 | 23.20 | 21.40 | 21.40 | 21.40 | -6.14% | - |
| Oct 9, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -9.52% | - |
| Oct 8, 2025 | 22.40 | 25.20 | 22.40 | 25.20 | 25.20 | 16.67% | 294 |
| Oct 7, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 6, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 6.80% | - |
| Oct 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 2, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 1, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 30, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Sep 26, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 25, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Sep 23, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -7.56% | - |
| Sep 22, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 8.18% | - |
| Sep 19, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 18, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Sep 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Sep 16, 2025 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 15, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Sep 12, 2025 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 9, 2025 | 22.00 | 22.00 | 20.40 | 20.40 | 20.40 | -12.07% | - |
| Sep 8, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Sep 4, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 3, 2025 | 23.20 | 23.20 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 2, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -9.24% | - |
| Sep 1, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 11.21% | - |
| Aug 29, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 28, 2025 | 23.20 | 23.20 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Aug 27, 2025 | 23.20 | 23.20 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Aug 26, 2025 | 23.20 | 23.20 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Aug 25, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 8.41% | - |
| Aug 22, 2025 | 23.20 | 23.20 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 21, 2025 | 23.20 | 23.20 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 20, 2025 | 23.20 | 23.20 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 19, 2025 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 18, 2025 | 23.40 | 23.40 | 21.40 | 21.40 | 21.40 | -9.32% | - |
| Aug 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 10.28% | - |
| Aug 14, 2025 | 23.40 | 23.40 | 21.40 | 21.40 | 21.40 | -17.05% | - |
| Aug 13, 2025 | 23.40 | 25.80 | 23.40 | 25.80 | 25.80 | 20.56% | 300 |
| Aug 12, 2025 | 23.60 | 23.60 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 11, 2025 | 23.40 | 23.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 8, 2025 | 23.40 | 23.40 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 7, 2025 | 23.20 | 23.20 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Aug 6, 2025 | 23.40 | 23.40 | 22.00 | 22.00 | 22.00 | -7.56% | - |
| Aug 5, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 9.17% | - |
| Aug 4, 2025 | 23.40 | 23.40 | 21.80 | 21.80 | 21.80 | -12.10% | - |
| Aug 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Jul 31, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 30, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jul 29, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 28, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Jul 25, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Jul 24, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -0.84% | - |
| Jul 23, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 2.59% | - |
| Jul 22, 2025 | 23.40 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jul 21, 2025 | 23.40 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jul 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |