Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 7.55
-0.10 (-1.31%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:5F6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.55 | 7.55 | 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% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 2,500 |
| Mar 18, 2026 | 8.05 | 8.15 | 7.85 | 7.85 | 7.85 | -1.88% | 70 |
| Mar 17, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Mar 16, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | - |
| Mar 13, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Mar 12, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Mar 11, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Mar 10, 2026 | 8.05 | 8.20 | 8.05 | 8.15 | 8.15 | - | - |
| Mar 9, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | - |
| Mar 6, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 5, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Mar 4, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 3.70% | - |
| Mar 3, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -10.00% | - |
| Mar 2, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | - |
| Feb 27, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Feb 26, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Feb 25, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -2.69% | - |
| Feb 24, 2026 | 9.20 | 9.30 | 9.15 | 9.30 | 9.30 | -4.12% | 200 |
| Feb 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| 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 |