Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 8.41
+0.11 (1.32%)
At close: Jan 9, 2026
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.97 | 8.49 | 7.97 | 8.41 | 8.41 | 1.32% | 300 |
| Jan 8, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | -0.67% | - |
| Jan 7, 2026 | 8.23 | 8.36 | 8.23 | 8.36 | 8.36 | 2.00% | - |
| Jan 6, 2026 | 8.11 | 8.47 | 8.11 | 8.19 | 8.19 | 3.07% | 150 |
| Jan 5, 2026 | 7.59 | 8.04 | 7.59 | 7.95 | 7.95 | 1.20% | 350 |
| Jan 2, 2026 | 7.60 | 7.86 | 7.60 | 7.86 | 7.86 | 1.71% | - |
| Dec 30, 2025 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 1.58% | - |
| Dec 29, 2025 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | -0.03% | - |
| Dec 23, 2025 | 7.36 | 7.61 | 7.36 | 7.61 | 7.55 | 3.34% | - |
| Dec 22, 2025 | 7.14 | 7.36 | 7.14 | 7.36 | 7.31 | 7.63% | - |
| Dec 19, 2025 | 6.64 | 6.84 | 6.64 | 6.84 | 6.79 | 0.77% | - |
| Dec 18, 2025 | 6.67 | 6.79 | 6.67 | 6.79 | 6.74 | -1.45% | - |
| Dec 17, 2025 | 6.86 | 6.89 | 6.86 | 6.89 | 6.84 | -1.57% | - |
| Dec 16, 2025 | 6.81 | 7.00 | 6.81 | 7.00 | 6.95 | -0.85% | - |
| Dec 15, 2025 | 6.95 | 7.06 | 6.95 | 7.06 | 7.01 | -1.18% | - |
| Dec 12, 2025 | 7.10 | 7.14 | 7.10 | 7.14 | 7.09 | -1.84% | - |
| Dec 11, 2025 | 7.12 | 7.27 | 7.12 | 7.27 | 7.22 | -4.21% | - |
| Dec 10, 2025 | 7.40 | 7.59 | 7.40 | 7.59 | 7.54 | 1.25% | - |
| Dec 9, 2025 | 7.43 | 7.50 | 7.43 | 7.50 | 7.45 | -0.58% | - |
| Dec 8, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | 7.49 | 2.22% | - |
| Dec 5, 2025 | 7.37 | 7.38 | 7.37 | 7.38 | 7.33 | 2.96% | - |
| Dec 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.12 | 1.10% | - |
| Dec 3, 2025 | 6.94 | 7.09 | 6.94 | 7.09 | 7.04 | 3.08% | - |
| Dec 2, 2025 | 6.70 | 6.88 | 6.70 | 6.88 | 6.83 | 0.35% | - |
| Dec 1, 2025 | 6.67 | 6.85 | 6.67 | 6.85 | 6.81 | 2.30% | - |
| Nov 28, 2025 | 6.54 | 6.70 | 6.54 | 6.70 | 6.65 | -0.15% | - |
| Nov 27, 2025 | 6.57 | 6.71 | 6.57 | 6.71 | 6.66 | -0.92% | - |
| Nov 26, 2025 | 6.57 | 6.77 | 6.57 | 6.77 | 6.72 | 5.61% | - |
| Nov 25, 2025 | 6.30 | 6.41 | 6.30 | 6.41 | 6.37 | -1.38% | - |
| Nov 24, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.46 | 0.77% | - |
| Nov 21, 2025 | 6.24 | 6.45 | 6.24 | 6.45 | 6.41 | 2.97% | - |
| Nov 20, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.22 | -1.82% | - |
| Nov 19, 2025 | 6.17 | 6.38 | 6.17 | 6.38 | 6.34 | -6.86% | - |
| Nov 18, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.80 | -2.53% | - |
| Nov 17, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 6.98 | -3.01% | - |
| Nov 14, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.20 | 10.66% | - |
| Nov 13, 2025 | 6.56 | 6.56 | 6.55 | 6.55 | 6.50 | -2.24% | - |
| Nov 12, 2025 | 6.30 | 6.70 | 6.30 | 6.70 | 6.65 | -10.93% | 500 |
| Nov 11, 2025 | 7.54 | 7.75 | 7.52 | 7.52 | 7.47 | -7.39% | 2,500 |
| Nov 10, 2025 | 8.04 | 8.12 | 8.04 | 8.12 | 8.06 | 1.37% | - |
| Nov 7, 2025 | 7.87 | 8.01 | 7.87 | 8.01 | 7.95 | -1.96% | - |
| Nov 6, 2025 | 7.80 | 8.17 | 7.80 | 8.17 | 8.11 | 2.46% | - |
| Nov 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.92 | -9.38% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 2.83% | - |
| Nov 3, 2025 | 8.40 | 8.56 | 8.40 | 8.56 | 8.50 | 0.07% | - |
| Oct 31, 2025 | 8.54 | 8.55 | 8.54 | 8.55 | 8.49 | -4.08% | - |
| Oct 30, 2025 | 8.75 | 8.92 | 8.75 | 8.92 | 8.85 | 2.20% | - |
| Oct 29, 2025 | 8.69 | 8.73 | 8.69 | 8.73 | 8.66 | -2.07% | - |
| Oct 28, 2025 | 8.77 | 8.91 | 8.77 | 8.91 | 8.85 | -3.47% | - |
| Oct 27, 2025 | 9.10 | 9.23 | 9.10 | 9.23 | 9.16 | -1.85% | - |