Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 6.80
-0.20 (-2.86%)
At close: Sep 18, 2026
FRA:5F6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Sep 17, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | - |
| Sep 16, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | - |
| Sep 15, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 14, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 11, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -2.84% | - |
| Sep 10, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | - |
| Sep 9, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 8, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 7, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 4, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | - |
| Sep 3, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | - |
| Sep 2, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Aug 31, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 27, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 24, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 21, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 19, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 2.17% | - |
| Aug 18, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Aug 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Aug 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 13, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | - |
| Aug 12, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Aug 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 10, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.00 | 7.15 | 7.15 | -3.38% | 200 |
| Aug 6, 2026 | 7.55 | 7.55 | 7.35 | 7.40 | 7.40 | 3.50% | 3 |
| Aug 5, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 175 |
| Aug 4, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | - |
| Aug 3, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jul 31, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -3.95% | - |
| Jul 30, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 1.33% | - |
| Jul 29, 2026 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | 2.74% | - |
| Jul 28, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jul 27, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Jul 24, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | - |
| Jul 23, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jul 22, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -3.40% | - |
| Jul 21, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -1.34% | - |
| Jul 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jul 17, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jul 15, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jul 14, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | - |
| Jul 13, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |