Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 6.95
+0.10 (1.46%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:5F6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Jun 1, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| May 29, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| May 28, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | - |
| May 27, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 1.45% | 27 |
| May 26, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | - | - |
| May 25, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| May 22, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 500 |
| May 21, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 4.51% | - |
| May 20, 2026 | 6.70 | 6.80 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| May 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| May 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| May 15, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | - |
| May 14, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | - |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 12, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| May 11, 2026 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | - | - |
| May 8, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| May 7, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -6.00% | 400 |
| May 6, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 4, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Apr 30, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | -1.32% | - |
| Apr 29, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | 480 |
| Apr 28, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Apr 27, 2026 | 7.50 | 7.55 | 7.35 | 7.45 | 7.45 | -1.32% | 750 |
| Apr 24, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | -1.31% | - |
| Apr 23, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Apr 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Apr 21, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Apr 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Apr 17, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 1,000 |
| Apr 16, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Apr 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Apr 14, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - | - |
| Apr 13, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.28% | - |
| Apr 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 9, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 200 |
| Apr 8, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 2.61% | - |
| Apr 7, 2026 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Apr 2, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | - |
| Apr 1, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | - |
| Mar 31, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.99% | - |
| Mar 30, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| 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% | - |