Sumitomo Pharma Co., Ltd. (FRA:DPM)
Germany · Delayed Price · Currency is EUR 12.40
+0.10 (0.81%)
At close: Dec 19, 2025
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Dec 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Dec 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | - |
| Dec 12, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -5.60% | 350 |
| Dec 11, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -4.58% | 117 |
| Dec 10, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 850 |
| Dec 9, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 641 |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.96% | 350 |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Dec 2, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | -4.93% | 3 |
| Dec 1, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | -6.58% | 2,575 |
| Nov 28, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 3.40% | 1,500 |
| Nov 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Nov 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Nov 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 16 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8.09% | - |
| Nov 19, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -0.73% | 117 |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 38 |
| Nov 14, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 6.25% | 599 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Nov 12, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 6.84% | 241 |
| Nov 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 5.41% | - |
| Nov 10, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -6.72% | 200 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Nov 6, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 240 |
| Nov 5, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 8.70% | 380 |
| Nov 4, 2025 | 11.00 | 11.80 | 11.00 | 11.50 | 11.50 | 13.86% | 690 |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | - |
| Oct 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 600 |
| Oct 29, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -2.67% | 600 |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Oct 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 20, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 1.54% | 100 |
| Oct 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Oct 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 15, 2025 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 6.74% | 800 |
| Oct 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Oct 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 100 |