Sun Life Financial Inc. (FRA:LIE)
Germany · Delayed Price · Currency is EUR 50.00
-0.43 (-0.85%)
At close: Nov 26, 2025
Sun Life Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 1.00% | - |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 26, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 25, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.43 | 0.99% | - |
| Nov 24, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 49.94 | -0.98% | - |
| Nov 21, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.43 | 2.00% | - |
| Nov 20, 2025 | 50.50 | 52.00 | 50.00 | 50.00 | 49.44 | - | 600 |
| Nov 19, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.44 | -0.99% | - |
| Nov 18, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.94 | 1.00% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.44 | - | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | - |
| Nov 13, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.44 | -0.99% | - |
| Nov 12, 2025 | 48.80 | 50.50 | 48.80 | 50.50 | 49.94 | 1.81% | - |
| Nov 11, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | - | - |
| Nov 10, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.05 | -0.80% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 49.44 | -1.96% | 30 |
| Nov 6, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 50.43 | -2.86% | - |
| Nov 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | 0.96% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | - | - |
| Nov 3, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 51.42 | - | 185 |
| Oct 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | - | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.42 | -0.95% | - |
| Oct 29, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 51.91 | -0.94% | - |
| Oct 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | 0.95% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 51.91 | 0.96% | 20 |
| Oct 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | - | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.42 | -0.95% | - |
| Oct 22, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 51.91 | 0.96% | - |
| Oct 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | - | - |
| Oct 20, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.42 | 1.96% | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.43 | -0.97% | - |
| Oct 16, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 50.93 | -1.90% | - |
| Oct 15, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 51.91 | -0.94% | - |
| Oct 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | - | - |
| Oct 13, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.41 | 0.95% | - |
| Oct 10, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 51.91 | 0.96% | - |
| Oct 9, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.42 | -0.95% | - |
| Oct 8, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 51.91 | 1.94% | - |
| Oct 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.93 | - | - |
| Oct 6, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 50.93 | 0.98% | - |
| Oct 3, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.43 | 0.99% | - |
| Oct 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.94 | - | - |
| Oct 1, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.94 | - | - |
| Sep 30, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.94 | 1.00% | - |
| Sep 29, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 49.44 | 0.81% | - |
| Sep 26, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.05 | - | - |
| Sep 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | -0.80% | - |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | - |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | - |
| Sep 22, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.44 | -0.99% | - |