Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 7.45
-0.15 (-1.97%)
At close: Mar 27, 2026
FRA:5F6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 26, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Mar 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Mar 24, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 1.32% | 650 |
| Mar 23, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | -2.56% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 2,500 |
| Mar 18, 2026 | 8.05 | 8.15 | 7.85 | 7.85 | 7.85 | -1.88% | 70 |
| Mar 17, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Mar 16, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | - |
| Mar 13, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Mar 12, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Mar 11, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Mar 10, 2026 | 8.05 | 8.20 | 8.05 | 8.15 | 8.15 | - | - |
| Mar 9, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | - |
| Mar 6, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 5, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Mar 4, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 3.70% | - |
| Mar 3, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -10.00% | - |
| Mar 2, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | - |
| Feb 27, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Feb 26, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Feb 25, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -2.69% | - |
| Feb 24, 2026 | 9.20 | 9.30 | 9.15 | 9.30 | 9.30 | -4.12% | 200 |
| Feb 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Feb 19, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Feb 18, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 3.66% | - |
| Feb 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.11% | - |
| Feb 16, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -7.22% | 20 |
| Feb 13, 2026 | 9.75 | 9.75 | 9.50 | 9.70 | 9.70 | -0.51% | 700 |
| Feb 12, 2026 | 9.75 | 9.90 | 9.75 | 9.75 | 9.75 | 2.09% | 1,200 |
| Feb 11, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | - |
| Feb 10, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 2.72% | - |
| Feb 9, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | -2.65% | - |
| Feb 6, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.45 | 1.61% | 3,500 |
| Feb 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Feb 4, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 3.41% | - |
| Feb 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Feb 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jan 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Jan 29, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - | - |
| Jan 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jan 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 26, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 23, 2026 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jan 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jan 20, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Jan 19, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -2.65% | - |