Sumitomo Metal Mining Co., Ltd. (FRA:S19)
Germany
· Delayed Price · Currency is EUR 30.00
+1.40 (4.90%)
Last updated: Dec 5, 2025, 8:06 AM CET
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Nov 25, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 6.25% | 126 |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Nov 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Nov 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Nov 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -7.19% | - |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Nov 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Nov 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | - |
| Nov 6, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | 8.21% | 100 |
| Nov 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 30, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | 3.68% | 73 |
| Oct 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 28, 2025 | 27.20 | 27.40 | 26.80 | 27.20 | 27.20 | -4.90% | 3,436 |
| Oct 27, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Oct 22, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -6.80% | 30 |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -6.87% | - |
| Oct 17, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 8.84% | 150 |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 15, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 3.52% | 290 |
| Oct 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 13, 2025 | 27.80 | 30.00 | 27.80 | 28.60 | 28.60 | -2.05% | 3,500 |
| Oct 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | 300 |
| Oct 9, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.74% | 30 |
| Oct 8, 2025 | 28.40 | 29.20 | 28.00 | 29.20 | 29.20 | 7.35% | 602 |
| Oct 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Oct 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 3, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | 15 |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5.26% | - |
| Oct 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.83 | -2.96% | - |
| Sep 25, 2025 | 26.80 | 27.20 | 26.80 | 27.00 | 26.62 | 11.57% | 350 |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | 0.83% | - |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | -3.23% | - |
| Sep 22, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.45 | 5.98% | 250 |
| Sep 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | -3.31% | - |
| Sep 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | - | - |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | -2.42% | - |
| Sep 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | 1.64% | - |
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.05 | -0.81% | - |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | 0.82% | - |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.05 | 2.52% | - |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | - | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | -0.83% | - |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | 1.69% | - |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | - | - |
| Sep 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | - | - |
| Sep 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.26 | 0.85% | - |
| Sep 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 3.54% | - |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.28 | -1.74% | - |
| Aug 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | - | - |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 0.88% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.48 | 0.88% | - |
| Aug 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.28 | 0.89% | - |
| Aug 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | 5.66% | - |
| Aug 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | -0.93% | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | - | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | 1.90% | - |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 2.94% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | - | - |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | -0.97% | - |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | -2.83% | - |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | 2.91% | - |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | - | - |
| Aug 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | 1.98% | - |
| Aug 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.91 | 1.00% | - |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 2.56% | - |
| Aug 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | 1.56% | - |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.93 | - | - |
| Jul 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.93 | -3.03% | - |
| Jul 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.52 | 1.54% | - |
| Jul 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | - | - |
| Jul 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | -2.01% | - |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | - | - |
| Jul 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | -1.49% | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.91 | 1.51% | - |
| Jul 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | 3.11% | - |
| Jul 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - | - |
| Jul 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | 0.52% | - |