Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 7.30
+0.10 (1.39%)
Last updated: Jul 28, 2026, 5:15 PM CET
FRA:5F6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | - |
| Jul 9, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -1.38% | - |
| Jul 8, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Jul 7, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jul 6, 2026 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | 2.05% | 300 |
| Jul 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Jul 2, 2026 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 1, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Jun 30, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Jun 29, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 3.31% | - |
| Jun 26, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.11 | 1.40% | - |
| Jun 25, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.02 | -0.69% | - |
| Jun 24, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.07 | 2.86% | - |
| Jun 23, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 6.87 | -1.41% | 150 |
| Jun 22, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.97 | -2.07% | - |
| Jun 19, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.11 | 2.11% | - |
| Jun 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -2.74% | - |
| Jun 17, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.16 | 0.69% | - |
| Jun 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | - | - |
| Jun 15, 2026 | 7.30 | 7.40 | 7.25 | 7.25 | 7.11 | - | 140 |
| Jun 12, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.11 | 2.84% | - |
| Jun 11, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.92 | -2.08% | - |
| Jun 10, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.07 | 4.35% | - |
| Jun 9, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.77 | -3.50% | - |
| Jun 8, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.02 | 5.93% | 100 |
| Jun 5, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.62 | -0.74% | 75 |
| Jun 4, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.67 | -2.16% | - |
| Jun 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | 1.46% | - |
| Jun 2, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.72 | - | - |
| Jun 1, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.72 | -1.44% | - |
| May 29, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.82 | -1.42% | - |
| May 28, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.92 | 0.71% | - |
| May 27, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 6.87 | 1.45% | 27 |
| May 26, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.77 | - | - |
| May 25, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.77 | 0.73% | - |
| May 22, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.72 | -1.44% | 500 |
| May 21, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.82 | 4.51% | - |
| May 20, 2026 | 6.70 | 6.80 | 6.65 | 6.65 | 6.53 | -2.92% | - |
| May 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.72 | - | - |