Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany · Delayed Price · Currency is EUR 6.70
+0.15 (2.29%)
Last updated: Oct 12, 2026, 5:15 PM CET
FRA:5F6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 200 |
| Oct 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 7, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 6, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | - |
| Oct 5, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Oct 2, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 1, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | - |
| Sep 30, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 29, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Sep 28, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 25, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 24, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Sep 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Sep 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| 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% | - |