Sumitomo Electric Industries, Ltd. (FRA:SMO)
Germany
· Delayed Price · Currency is EUR 37.40
-0.40 (-1.06%)
Last updated: Dec 5, 2025, 10:44 AM CET
FRA:SMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | 80 |
| Dec 3, 2025 | 37.00 | 38.20 | 37.00 | 37.20 | 37.20 | 3.33% | 44 |
| Dec 2, 2025 | 36.00 | 37.20 | 36.00 | 36.00 | 36.00 | 4.05% | 22 |
| Dec 1, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 3.59% | - |
| Nov 28, 2025 | 33.20 | 34.80 | 33.20 | 33.40 | 33.40 | 1.83% | 150 |
| Nov 27, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 26, 2025 | 33.00 | 33.60 | 33.00 | 33.20 | 33.20 | - | 79 |
| Nov 25, 2025 | 33.00 | 33.60 | 33.00 | 33.20 | 33.20 | 6.41% | 438 |
| Nov 24, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | - | - |
| Nov 21, 2025 | 30.40 | 31.40 | 30.40 | 31.20 | 31.20 | -8.77% | 200 |
| Nov 20, 2025 | 34.60 | 35.00 | 34.20 | 34.20 | 34.20 | 3.64% | 137 |
| Nov 19, 2025 | 32.40 | 34.00 | 32.40 | 33.00 | 33.00 | 4.43% | 215 |
| Nov 18, 2025 | 32.40 | 34.00 | 31.60 | 31.60 | 31.60 | -10.73% | 154 |
| Nov 17, 2025 | 35.40 | 37.00 | 35.40 | 35.40 | 35.40 | 5.99% | 170 |
| Nov 14, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Nov 13, 2025 | 34.80 | 35.00 | 33.20 | 33.20 | 33.20 | 1.22% | 100 |
| Nov 12, 2025 | 32.60 | 33.20 | 32.60 | 32.80 | 32.80 | 0.61% | 572 |
| Nov 11, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -3.55% | - |
| Nov 10, 2025 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | 3.05% | - |
| Nov 7, 2025 | 33.00 | 33.80 | 32.80 | 32.80 | 32.80 | -6.29% | 2,825 |
| Nov 6, 2025 | 35.20 | 36.60 | 35.00 | 35.00 | 35.00 | 3.55% | 284 |
| Nov 5, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 0.60% | 61 |
| Nov 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 4.35% | - |
| Nov 3, 2025 | 32.00 | 33.20 | 32.00 | 32.20 | 32.20 | 0.63% | 1,920 |
| Oct 31, 2025 | 31.00 | 32.80 | 31.00 | 32.00 | 32.00 | 7.38% | 336 |
| Oct 30, 2025 | 29.20 | 31.00 | 29.20 | 29.80 | 29.80 | 5.67% | 50 |
| Oct 29, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 5.22% | - |
| Oct 28, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | - | 50 |
| Oct 27, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 2.29% | - |
| Oct 24, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 3.97% | 400 |
| Oct 23, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Oct 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Oct 20, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 3.97% | - |
| Oct 17, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 0.80% | - |
| Oct 16, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Oct 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Oct 14, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -3.28% | 1 |
| Oct 13, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | - |
| Oct 10, 2025 | 25.40 | 25.80 | 23.80 | 23.80 | 23.80 | -8.46% | 200 |
| Oct 9, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | 2.36% | 4,037 |
| Oct 8, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Oct 7, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | - |
| Oct 6, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | - |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 2, 2025 | 24.00 | 25.00 | 24.00 | 24.20 | 24.20 | 3.42% | 4 |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 185 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.51 | - | - |
| Sep 25, 2025 | 24.00 | 25.20 | 23.80 | 23.80 | 23.51 | - | 200 |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.51 | 0.85% | - |
| Sep 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.32 | 1.72% | - |
| Sep 22, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.92 | -0.85% | - |
| Sep 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.12 | -2.50% | - |
| Sep 18, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.71 | 2.56% | - |
| Sep 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.12 | -2.50% | - |
| Sep 16, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.71 | 1.69% | - |
| Sep 15, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.32 | - | - |
| Sep 12, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.32 | -2.48% | - |
| Sep 11, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.91 | -0.82% | - |
| Sep 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.11 | 5.17% | - |
| Sep 9, 2025 | 23.40 | 24.40 | 23.20 | 23.20 | 22.92 | -4.13% | 10 |
| Sep 8, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 23.91 | 2.54% | - |
| Sep 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.32 | 0.85% | - |
| Sep 4, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.12 | 0.86% | - |
| Sep 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.92 | 0.87% | - |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.72 | -1.71% | 820 |
| Sep 1, 2025 | 24.20 | 24.20 | 23.40 | 23.40 | 23.12 | -1.68% | 820 |
| Aug 29, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.51 | 0.85% | - |
| Aug 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.32 | 1.72% | - |
| Aug 27, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.92 | -0.85% | - |
| Aug 26, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.12 | - | - |
| Aug 25, 2025 | 23.00 | 24.20 | 23.00 | 23.40 | 23.12 | 1.74% | 1,360 |
| Aug 22, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.72 | 2.68% | - |
| Aug 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.13 | 1.82% | - |
| Aug 20, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.74 | -1.79% | - |
| Aug 19, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.13 | -2.61% | - |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.72 | -0.86% | - |
| Aug 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.92 | 0.87% | - |
| Aug 14, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 22.72 | 0.88% | - |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.53 | - | - |
| Aug 12, 2025 | 22.60 | 23.60 | 22.60 | 22.80 | 22.53 | - | 26 |
| Aug 11, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.53 | - | - |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.53 | - | - |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.53 | - | - |
| Aug 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.53 | 1.79% | - |
| Aug 5, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.13 | 1.82% | - |
| Aug 4, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 21.74 | 2.80% | - |
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.14 | -2.73% | - |
| Jul 31, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 21.74 | 6.80% | - |
| Jul 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.35 | 3.00% | - |
| Jul 29, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.76 | 1.52% | - |
| Jul 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | -1.01% | - |
| Jul 25, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.66 | -2.45% | 2 |
| Jul 24, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.15 | 4.08% | - |
| Jul 23, 2025 | 19.60 | 19.70 | 19.60 | 19.60 | 19.36 | 3.16% | - |
| Jul 22, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.77 | 0.53% | - |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.67 | -4.06% | - |
| Jul 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | 1.03% | 181 |