Sumida Corporation (FRA:J87)
Germany · Delayed Price · Currency is EUR 6.49
-0.01 (-0.14%)
Last updated: Feb 23, 2026, 8:20 AM CET
Sumida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.92% | - |
| Feb 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.28% | - |
| Feb 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.11% | - |
| Feb 17, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.84% | - |
| Feb 16, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.26% | - |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.35% | - |
| Feb 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.36% | - |
| Feb 11, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.40% | - |
| Feb 10, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.13% | - |
| Feb 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -5.72% | - |
| Feb 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.27% | - |
| Feb 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.90% | - |
| Feb 4, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 2.05% | - |
| Feb 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | - |
| Feb 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.12% | - |
| Jan 30, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.73% | - |
| Jan 29, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.34% | - |
| Jan 28, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.43% | - |
| Jan 27, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.52% | - |
| Jan 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.87% | - |
| Jan 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.25% | - |
| Jan 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2.97% | - |
| Jan 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.16% | - |
| Jan 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.59% | - |
| Jan 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | - |
| Jan 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.62% | - |
| Jan 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.34% | - |
| Jan 14, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.72% | - |
| Jan 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% | - |
| Jan 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.57% | - |
| Jan 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.12% | - |
| Jan 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.08% | - |
| Jan 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.71% | - |
| Jan 6, 2026 | 6.20 | 6.52 | 6.20 | 6.52 | 6.52 | 6.02% | 300 |
| Jan 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.50% | - |
| Jan 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.28% | - |
| Dec 30, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.20% | - |
| Dec 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.24% | - |
| Dec 23, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | 0.97% | - |
| Dec 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.02 | -0.23% | - |
| Dec 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.03 | 0.50% | - |
| Dec 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.00 | -1.00% | - |
| Dec 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.06 | 0.47% | - |
| Dec 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.03 | -2.25% | - |
| Dec 15, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | 0.85% | - |
| Dec 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.12 | 0.46% | - |
| Dec 11, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.09 | -1.05% | - |
| Dec 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.16 | -0.19% | - |
| Dec 9, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | -1.99% | - |
| Dec 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | 1.19% | - |