Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 8.65
+0.20 (2.37%)
At close: Jan 6, 2026
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.45 | 8.75 | 8.40 | 8.40 | 8.40 | 3.07% | 39 |
| Jan 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.23% | - |
| Jan 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jan 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Jan 5, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -1.17% | - |
| Jan 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Dec 29, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Dec 23, 2025 | 8.55 | 8.60 | 8.55 | 8.55 | 8.41 | 1.18% | - |
| Dec 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 0.60% | 3,800 |
| Dec 19, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.27 | -1.75% | - |
| Dec 18, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.41 | 1.79% | - |
| Dec 17, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.27 | -2.89% | - |
| Dec 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -1.14% | - |
| Dec 15, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.61 | 1.74% | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.46 | 1.78% | - |
| Dec 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | -0.59% | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | -0.58% | - |
| Dec 9, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.41 | -2.29% | - |
| Dec 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | - |
| Dec 5, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.61 | -2.23% | - |
| Dec 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | 1.70% | - |
| Dec 3, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.66 | 0.57% | - |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | -0.57% | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -2.22% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | -3.74% | - |
| Nov 27, 2025 | 8.95 | 9.35 | 8.95 | 9.35 | 9.20 | 3.31% | 10,752 |
| Nov 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | 6.47% | - |
| Nov 25, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.37 | 1.19% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | -0.59% | - |
| Nov 21, 2025 | 8.15 | 8.45 | 8.15 | 8.45 | 8.32 | 5.62% | - |
| Nov 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | -1.84% | - |
| Nov 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | -2.98% | - |
| Nov 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | -1.75% | - |
| Nov 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | -0.58% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | -1.15% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | - | - |
| Nov 11, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.56 | 0.58% | - |
| Nov 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | - | - |
| Nov 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 1.17% | - |
| Nov 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 0.59% | - |
| Nov 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | - | - |
| Nov 4, 2025 | 9.00 | 9.00 | 8.50 | 8.50 | 8.37 | -5.56% | 300 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | -4.76% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | -2.58% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | 1.04% | - |