SIMONA Aktiengesellschaft (FRA:SIM0)
Germany
· Delayed Price · Currency is EUR 47.60
-2.20 (-4.42%)
At close: Mar 6, 2026
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Mar 5, 2026 | 47.60 | 50.00 | 47.60 | 49.80 | 49.80 | 4.62% | 50 |
| Mar 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Mar 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | - |
| Mar 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -11.62% | - |
| Feb 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 24, 2026 | 47.20 | 52.00 | 47.20 | 52.00 | 52.00 | 7.00% | 250 |
| Feb 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Feb 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Feb 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Feb 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 100 |
| Feb 13, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Feb 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Feb 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Feb 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -9.16% | - |
| Feb 9, 2026 | 48.60 | 53.50 | 48.60 | 53.50 | 53.50 | -0.93% | 11 |
| Feb 6, 2026 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 1.89% | 200 |
| Feb 5, 2026 | 48.20 | 53.00 | 48.20 | 53.00 | 53.00 | 6.00% | 100 |
| Feb 4, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | -7.41% | 200 |
| Feb 3, 2026 | 49.80 | 54.00 | 49.80 | 54.00 | 54.00 | 9.31% | 200 |
| Feb 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jan 23, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | 18 |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | - |
| Jan 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | - |
| Jan 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 10 |
| Jan 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jan 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 13, 2026 | 50.50 | 55.00 | 50.50 | 50.50 | 50.50 | - | 200 |
| Jan 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.11% | - |
| Dec 29, 2025 | 48.60 | 55.50 | 48.60 | 55.50 | 55.50 | 11.00% | 63 |
| Dec 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Dec 22, 2025 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | -6.79% | 10 |
| Dec 19, 2025 | 48.20 | 53.00 | 48.20 | 53.00 | 53.00 | - | 20 |
| Dec 18, 2025 | 48.20 | 53.00 | 48.20 | 53.00 | 53.00 | 1.92% | 10 |
| Dec 17, 2025 | 46.20 | 52.00 | 46.20 | 52.00 | 52.00 | 12.55% | 849 |
| Dec 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Dec 15, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 0.43% | 100 |
| Dec 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Dec 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Dec 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Dec 9, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | -8.74% | - |
| Dec 8, 2025 | 51.00 | 51.50 | 47.00 | 51.50 | 51.50 | 0.98% | 143 |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -7.21% | - |
| Dec 3, 2025 | 51.00 | 55.50 | 51.00 | 55.50 | 55.50 | 8.82% | 58 |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.11% | - |
| Dec 1, 2025 | 51.00 | 55.50 | 51.00 | 55.50 | 55.50 | 8.82% | 11 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 20, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 300 |
| Nov 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Nov 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 27, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -8.11% | 200 |
| Oct 24, 2025 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | 6.73% | 144 |
| Oct 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |