Sumida Corporation (FRA:J87)
Germany · Delayed Price · Currency is EUR 8.25
+0.25 (3.13%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:J87 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3.13% | - |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jun 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.39% | - |
| Jun 1, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 6.37% | 40 |
| May 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| May 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| May 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| May 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| May 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| May 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| May 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | - |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| May 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| May 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| May 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| May 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| May 11, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | 89 |
| May 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| May 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| May 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 138 |
| May 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| Apr 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Apr 27, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 5.07% | 44 |
| Apr 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Apr 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Apr 21, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 5.80% | 172 |
| Apr 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | - |
| Apr 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Apr 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Apr 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Apr 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Apr 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Apr 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.67% | - |
| Apr 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.52% | - |
| Apr 1, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3.20% | - |
| Mar 31, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.24% | - |
| Mar 30, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -3.59% | - |
| Mar 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.37% | - |
| Mar 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.22% | - |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.86% | - |
| Mar 24, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3.20% | - |