Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 9.65
+0.10 (1.05%)
At close: Feb 20, 2026
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jan 15, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 3.31% | - |
| Jan 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.62% | - |
| Jan 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Jan 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| 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 | - | - |