Sumitomo Electric Industries(DE:SMO)
€8.20+-0.22 (+5.24%)
DE:SMO
Sumitomo Electric Industries historical prices
€8.20
At close:+-0.22 (+5.24%)
Sumitomo Electric Industries (SMO) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.20 | 8.70 | 8.20 | 8.20 | 8.20 | +5.24% | 3,090 | 4.41 |
| Nov 09, 2026 | 8.54 | 8.98 | 8.42 | 8.42 | 8.42 | +8.06% | 4,450 | 7.05 |
| Nov 06, 2026 | 6.69 | 8.30 | 6.69 | 7.79 | 7.79 | +5.01% | 6,125 | 10.83 |
| Nov 05, 2026 | 6.99 | 7.79 | 6.99 | 7.42 | 7.42 | -3.69% | 1,500 | 2.75 |
| Nov 04, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -14.40% | 0 | 0.00 |
| Nov 03, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | -0.44% | 250 | 0.46 |
| Nov 02, 2026 | 9.68 | 9.68 | 9.04 | 9.04 | 9.04 | -6.42% | 312 | 0.57 |
| Oct 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | +0.71% | 0 | 0.00 |
| Oct 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -12.78% | 0 | 0.00 |
| Oct 28, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | +1.93% | 50 | 0.09 |
| Oct 27, 2026 | 9.85 | 10.79 | 9.85 | 10.79 | 10.79 | +4.86% | 35 | 0.06 |
| Oct 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 500 | 0.88 |
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.11% | 0 | 0.00 |
| Oct 22, 2026 | 10.44 | 10.98 | 10.44 | 10.52 | 10.52 | -3.68% | 722 | 1.28 |
| Oct 21, 2026 | 10.40 | 12.30 | 10.40 | 10.92 | 10.92 | +5.26% | 5,481 | 11.51 |
| Oct 20, 2026 | 11.10 | 11.10 | 10.38 | 10.38 | 10.38 | -6.52% | 150 | 0.32 |
| Oct 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -14.73% | 0 | 0.00 |
| Oct 16, 2026 | 11.03 | 13.02 | 11.03 | 13.02 | 13.02 | +0.56% | 50 | 0.11 |
| Oct 15, 2026 | 11.52 | 12.95 | 11.52 | 12.95 | 12.95 | +0.53% | 200 | 0.42 |
| Oct 14, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.54% | 0 | 0.00 |
| Oct 13, 2026 | 12.70 | 12.95 | 11.93 | 12.95 | 12.95 | +5.52% | 1,564 | 3.43 |
| Oct 12, 2026 | 12.60 | 13.84 | 12.27 | 12.27 | 12.27 | -15.83% | 350 | 0.78 |
| Oct 09, 2026 | 12.24 | 14.58 | 12.24 | 14.58 | 14.58 | +8.97% | 208 | 0.46 |
| Oct 08, 2026 | 13.36 | 13.38 | 13.36 | 13.38 | 13.38 | -7.08% | 814 | 1.87 |
| Oct 07, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.10% | 210 | 0.49 |
| Oct 06, 2026 | 13.30 | 14.86 | 13.30 | 14.86 | 14.86 | +14.31% | 160 | 0.37 |
| Oct 05, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.85% | 0 | 0.00 |
| Oct 02, 2026 | 12.83 | 13.11 | 12.83 | 13.11 | 13.11 | -0.67% | 0 | 0.00 |
| Oct 01, 2026 | 12.11 | 13.20 | 12.11 | 13.20 | 13.20 | +2.33% | 250 | 0.57 |
| Sep 30, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | +8.81% | 600 | 1.40 |
| Sep 29, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | +3.81% | 0 | 0.00 |
| Sep 28, 2026 | 11.30 | 13.32 | 11.30 | 11.53 | 11.42 | -4.81% | 204 | 0.38 |
| Sep 25, 2026 | 11.21 | 12.11 | 11.21 | 12.11 | 12.00 | +5.31% | 0 | 0.00 |
| Sep 24, 2026 | 11.15 | 11.50 | 11.15 | 11.50 | 11.39 | -1.72% | 0 | 0.00 |
| Sep 23, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.59 | +1.57% | 0 | 0.00 |
| Sep 22, 2026 | 10.60 | 11.52 | 10.60 | 11.52 | 11.41 | +2.30% | 0 | 0.00 |
| Sep 21, 2026 | 11.35 | 11.35 | 11.26 | 11.26 | 11.16 | +7.38% | 0 | 0.00 |
| Sep 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.39 | -1.15% | 0 | 0.00 |
| Sep 17, 2026 | 10.41 | 10.61 | 10.41 | 10.61 | 10.51 | +1.58% | 0 | 0.00 |
| Sep 16, 2026 | 11.10 | 11.10 | 10.44 | 10.44 | 10.35 | +3.10% | 0 | 0.00 |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.04 | -7.07% | 0 | 0.00 |
| Sep 14, 2026 | 10.27 | 10.90 | 10.27 | 10.90 | 10.80 | +2.02% | 400 | 0.51 |
| Sep 11, 2026 | 10.53 | 10.68 | 10.53 | 10.68 | 10.59 | -10.89% | 0 | 0.00 |
| Sep 10, 2026 | 11.57 | 11.99 | 11.57 | 11.99 | 11.88 | +6.33% | 30 | 0.04 |
| Sep 09, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.17 | +5.19% | 0 | 0.00 |
| Sep 08, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.62 | -5.01% | 0 | 0.00 |
| Sep 07, 2026 | 11.16 | 11.29 | 11.16 | 11.29 | 11.18 | +3.81% | 0 | 0.00 |
| Sep 04, 2026 | 11.59 | 11.59 | 10.87 | 10.87 | 10.77 | -4.90% | 0 | 0.00 |
| Sep 03, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.33 | +4.88% | 0 | 0.00 |
| Sep 02, 2026 | 11.91 | 11.95 | 10.90 | 10.90 | 10.80 | -7.46% | 240 | 0.28 |
