SIMONA Aktiengesellschaft (FRA:SIM0)
Germany
· Delayed Price · Currency is EUR 51.50
-4.00 (-7.21%)
At close: Dec 4, 2025
SIMONA Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -7.27% | - |
| Oct 9, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 600 |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 25, 2025 | 48.80 | 52.00 | 48.80 | 52.00 | 52.00 | 1.96% | 440 |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 40 |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 22, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 200 |
| Sep 19, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 400 |
| Sep 18, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 200 |
| Sep 17, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 216 |
| Sep 16, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 558 |
| Sep 15, 2025 | 57.00 | 57.00 | 52.00 | 52.00 | 52.00 | -8.77% | 941 |
| Sep 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 20 |
| Aug 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Aug 13, 2025 | 57.00 | 61.00 | 57.00 | 61.00 | 61.00 | -1.61% | 80 |
| Aug 12, 2025 | 57.50 | 62.00 | 57.50 | 62.00 | 62.00 | 7.83% | 98 |
| Aug 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 8, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | - |
| Aug 7, 2025 | 59.50 | 59.50 | 57.50 | 57.50 | 57.50 | -3.36% | 310 |
| Aug 6, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jul 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 200 |
| Jul 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Jul 24, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 120 |
| Jul 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |