Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 9.80
-1.10 (-10.09%)
At close: Sep 29, 2025
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -10.09% | 51 |
| Sep 26, 2025 | 9.70 | 10.90 | 9.70 | 10.90 | 10.90 | 11.22% | 51 |
| Sep 25, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 3.16% | 1,400 |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 1,400 |
| Sep 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1,400 |
| Sep 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1,400 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 1,400 |
| Sep 18, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.97% | 1,400 |
| Sep 17, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,400 |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,400 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,400 |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | 1,400 |
| Sep 11, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -2.00% | 1,400 |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,400 |
| Sep 9, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | 1,400 |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 1,400 |
| Sep 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 1,400 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 2.65% | 1,400 |
| Sep 3, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -2.58% | 1,400 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | 1,400 |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 1,400 |
| Aug 29, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -8.25% | 1,400 |
| Aug 28, 2025 | 9.55 | 10.30 | 9.55 | 10.30 | 10.30 | 9.57% | 1,400 |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | 30 |
| Aug 26, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -4.50% | 30 |
| Aug 25, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 6.95% | 30 |
| Aug 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 30 |
| Aug 21, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -5.05% | 30 |
| Aug 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 30 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 1.05% | 30 |
| Aug 18, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -4.04% | 30 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | 30 |
| Aug 14, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 4.44% | 30 |
| Aug 13, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 5.88% | 30 |
| Aug 12, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 30 |
| Aug 11, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | 30 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -5.03% | 538 |
| Aug 7, 2025 | 9.35 | 9.35 | 8.90 | 8.95 | 8.95 | -5.29% | 538 |
| Aug 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | 642 |
| Aug 5, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | 2.81% | 642 |
| Aug 4, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1.71% | 642 |
| Aug 1, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 1.16% | 642 |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 642 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | 642 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 642 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 642 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 642 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 642 |
| Jul 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 642 |
| Jul 22, 2025 | 7.90 | 9.00 | 7.90 | 9.00 | 9.00 | 13.92% | 642 |