Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 6.96
-0.40 (-5.41%)
Last updated: Sep 9, 2025, 8:01 AM CET
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | - | -3.80% | 30 |
| Sep 8, 2025 | 7.11 | 7.36 | 7.11 | 7.36 | - | 5.23% | 30 |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3.43% | 30 |
| Sep 4, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | - | -4.17% | - |
| Sep 3, 2025 | 6.87 | 7.06 | 6.87 | 7.06 | - | 1.35% | 30 |
| Sep 2, 2025 | 6.82 | 6.96 | 6.82 | 6.96 | - | 0.84% | 30 |
| Sep 1, 2025 | 6.73 | 6.91 | 6.73 | 6.91 | - | -0.98% | 30 |
| Aug 29, 2025 | 6.99 | 7.38 | 6.97 | 6.97 | - | -3.30% | 30 |
| Aug 28, 2025 | 7.02 | 7.21 | 7.02 | 7.21 | - | 1.01% | 100 |
| Aug 27, 2025 | 6.95 | 7.14 | 6.95 | 7.14 | - | -0.39% | 100 |
| Aug 26, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | - | 0.28% | - |
| Aug 25, 2025 | 7.07 | 7.15 | 7.07 | 7.15 | - | 1.97% | - |
| Aug 22, 2025 | 6.90 | 7.01 | 6.90 | 7.01 | - | 1.07% | 100 |
| Aug 21, 2025 | 6.84 | 6.94 | 6.84 | 6.94 | - | 2.73% | 100 |
| Aug 20, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | - | -4.93% | 100 |
| Aug 19, 2025 | 6.98 | 7.10 | 6.98 | 7.10 | - | -1.44% | 100 |
| Aug 18, 2025 | 6.97 | 7.21 | 6.97 | 7.21 | - | 4.89% | 100 |
| Aug 15, 2025 | 6.74 | 6.87 | 6.74 | 6.87 | - | 0.09% | 100 |
| Aug 14, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | - | -0.09% | - |
| Aug 13, 2025 | 6.75 | 6.87 | 6.75 | 6.87 | - | -0.46% | 100 |
| Aug 12, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | - | -1.99% | 100 |
| Aug 11, 2025 | 6.88 | 7.04 | 6.88 | 7.04 | - | -0.06% | 100 |
| Aug 8, 2025 | 6.82 | 7.05 | 6.82 | 7.05 | - | 5.20% | 100 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -1.01% | 100 |
| Aug 6, 2025 | 6.75 | 6.77 | 6.75 | 6.77 | - | -1.86% | 100 |
| Aug 5, 2025 | 6.75 | 6.89 | 6.75 | 6.89 | - | 0.58% | 100 |
| Aug 4, 2025 | 6.57 | 6.85 | 6.57 | 6.85 | - | 5.58% | 100 |
| Aug 1, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | -4.16% | 100 |
| Jul 31, 2025 | 6.79 | 6.79 | 6.77 | 6.77 | - | -0.29% | - |
| Jul 30, 2025 | 6.60 | 6.79 | 6.60 | 6.79 | - | 0.62% | 100 |
| Jul 29, 2025 | 6.67 | 6.76 | 6.67 | 6.75 | - | -2.68% | 100 |
| Jul 28, 2025 | 6.83 | 6.94 | 6.83 | 6.94 | - | 1.28% | 65 |
| Jul 25, 2025 | 6.77 | 6.85 | 6.77 | 6.85 | - | -2.75% | 65 |
| Jul 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | -2.09% | - |
| Jul 23, 2025 | 7.21 | 7.24 | 7.19 | 7.19 | - | 6.58% | 65 |
| Jul 22, 2025 | 6.57 | 6.79 | 6.57 | 6.75 | - | -0.79% | - |
| Jul 21, 2025 | 6.65 | 6.81 | 6.65 | 6.80 | - | 1.86% | 65 |
| Jul 18, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | -6.02% | 65 |
| Jul 17, 2025 | 6.91 | 7.11 | 6.91 | 7.11 | - | 7.70% | 65 |
| Jul 16, 2025 | 6.47 | 6.60 | 6.47 | 6.60 | - | -2.63% | 65 |
| Jul 15, 2025 | 6.69 | 6.78 | 6.69 | 6.78 | - | 1.44% | 65 |
| Jul 14, 2025 | 6.56 | 6.68 | 6.56 | 6.68 | - | -3.77% | 65 |
| Jul 11, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | - | 4.77% | 65 |
| Jul 10, 2025 | 6.42 | 6.63 | 6.42 | 6.63 | - | 1.07% | 65 |
| Jul 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | 1.83% | - |
| Jul 8, 2025 | 6.27 | 6.44 | 6.27 | 6.44 | - | 3.30% | 65 |
| Jul 7, 2025 | 6.17 | 6.23 | 6.17 | 6.23 | - | -3.38% | 65 |
| Jul 4, 2025 | 6.32 | 6.45 | 6.32 | 6.45 | - | -4.10% | 65 |
| Jul 3, 2025 | 6.51 | 6.73 | 6.51 | 6.73 | - | 4.28% | - |
| Jul 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | - |