Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 10.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 5:15 PM CET
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | - | - | 1,400 |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2.04% | 1,400 |
| Sep 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.03% | 1,400 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | - | 2.65% | 1,400 |
| Sep 3, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | - | -2.58% | 1,400 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 3.19% | 1,400 |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.53% | 1,400 |
| Aug 29, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | - | -8.25% | 1,400 |
| Aug 28, 2025 | 9.55 | 10.30 | 9.55 | 10.30 | - | 9.57% | 1,400 |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.57% | 30 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | - | -4.50% | - |
| Aug 25, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | - | 6.95% | - |
| Aug 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.53% | 30 |
| Aug 21, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | - | -5.05% | 30 |
| Aug 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 3.13% | 30 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | - | 1.05% | - |
| Aug 18, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | - | -4.04% | 30 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 5.32% | 30 |
| Aug 14, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | - | 4.44% | 30 |
| Aug 13, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | - | 5.88% | 30 |
| Aug 12, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | - | -0.58% | 30 |
| Aug 11, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | - | 0.59% | 30 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | - | -5.03% | 538 |
| Aug 7, 2025 | 9.35 | 9.35 | 8.90 | 8.95 | - | -5.29% | 538 |
| Aug 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 3.28% | 642 |
| Aug 5, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | - | 2.81% | 642 |
| Aug 4, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | - | 1.71% | 642 |
| Aug 1, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | - | 1.16% | 642 |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -0.57% | - |
| Jul 30, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | - | -3.33% | 642 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 642 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3.45% | 642 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -1.69% | 642 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 0.57% | - |
| Jul 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -2.22% | 642 |
| Jul 22, 2025 | 7.90 | 9.00 | 7.90 | 9.00 | - | 13.92% | 642 |
| Jul 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -5.95% | 5,000 |
| Jul 18, 2025 | 8.20 | 8.60 | 8.20 | 8.40 | - | -6.67% | 5,000 |
| Jul 17, 2025 | 7.90 | 9.00 | 7.90 | 9.00 | - | - | 300 |
| Jul 16, 2025 | 7.85 | 9.00 | 7.85 | 9.00 | - | 11.11% | 329 |
| Jul 15, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | - | -1.82% | 24 |
| Jul 14, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | - | -0.60% | 24 |
| Jul 11, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | - | 1.22% | 24 |
| Jul 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | - | 24 |
| Jul 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -8.89% | - |
| Jul 8, 2025 | 8.20 | 9.00 | 8.20 | 9.00 | - | 9.76% | 24 |
| Jul 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1.86% | 35 |
| Jul 4, 2025 | 8.60 | 8.60 | 8.05 | 8.05 | - | -16.15% | 35 |
| Jul 3, 2025 | 8.60 | 9.60 | 8.60 | 9.60 | - | 12.28% | 35 |
| Jul 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -8.06% | - |