Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 9.00
+0.38 (4.36%)
At close: Sep 30, 2025
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.48 | 8.62 | 8.48 | 8.62 | 8.62 | 4.18% | 180 |
| Sep 26, 2025 | 7.91 | 8.28 | 7.91 | 8.28 | 8.28 | -4.50% | 30 |
| Sep 25, 2025 | 8.65 | 8.67 | 8.65 | 8.67 | 8.67 | 1.59% | 180 |
| Sep 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.63% | 30 |
| Sep 23, 2025 | 8.84 | 8.94 | 8.84 | 8.94 | 8.94 | -0.27% | 30 |
| Sep 22, 2025 | 8.82 | 8.97 | 8.82 | 8.97 | 8.97 | 7.38% | 180 |
| Sep 19, 2025 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | -4.57% | 30 |
| Sep 18, 2025 | 8.46 | 8.75 | 8.46 | 8.75 | 8.75 | 10.73% | 30 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.52% | 30 |
| Sep 16, 2025 | 7.93 | 8.12 | 7.93 | 8.11 | 8.11 | 7.85% | 180 |
| Sep 15, 2025 | 7.39 | 7.52 | 7.39 | 7.52 | 7.52 | -0.08% | 30 |
| Sep 12, 2025 | 7.34 | 7.52 | 7.34 | 7.52 | 7.52 | 2.62% | 30 |
| Sep 11, 2025 | 7.14 | 7.33 | 7.14 | 7.33 | 7.33 | 5.77% | 30 |
| Sep 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.12% | 30 |
| Sep 9, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | -3.80% | 30 |
| Sep 8, 2025 | 7.11 | 7.36 | 7.11 | 7.36 | 7.36 | 5.23% | 30 |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.43% | 30 |
| Sep 4, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | -4.17% | 30 |
| Sep 3, 2025 | 6.87 | 7.06 | 6.87 | 7.06 | 7.06 | 1.35% | 30 |
| Sep 2, 2025 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 0.84% | 30 |
| Sep 1, 2025 | 6.73 | 6.91 | 6.73 | 6.91 | 6.91 | -0.98% | 30 |
| Aug 29, 2025 | 6.99 | 7.38 | 6.97 | 6.97 | 6.97 | -3.30% | 30 |
| Aug 28, 2025 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | 1.01% | 100 |
| Aug 27, 2025 | 6.95 | 7.14 | 6.95 | 7.14 | 7.14 | -0.39% | 100 |
| Aug 26, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 7.17 | 0.28% | 100 |
| Aug 25, 2025 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 1.97% | 100 |
| Aug 22, 2025 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | 1.07% | 100 |
| Aug 21, 2025 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 2.73% | 100 |
| Aug 20, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | -4.93% | 100 |
| Aug 19, 2025 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | -1.44% | 100 |
| Aug 18, 2025 | 6.97 | 7.21 | 6.97 | 7.21 | 7.21 | 4.89% | 100 |
| Aug 15, 2025 | 6.74 | 6.87 | 6.74 | 6.87 | 6.87 | 0.09% | 100 |
| Aug 14, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | -0.09% | 100 |
| Aug 13, 2025 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | -0.46% | 100 |
| Aug 12, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -1.99% | 100 |
| Aug 11, 2025 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | -0.06% | 100 |
| Aug 8, 2025 | 6.82 | 7.05 | 6.82 | 7.05 | 7.05 | 5.20% | 100 |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.01% | 100 |
| Aug 6, 2025 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | -1.86% | 100 |
| Aug 5, 2025 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 0.58% | 100 |
| Aug 4, 2025 | 6.57 | 6.85 | 6.57 | 6.85 | 6.85 | 5.58% | 100 |
| Aug 1, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -4.16% | 100 |
| Jul 31, 2025 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | -0.29% | 100 |
| Jul 30, 2025 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 0.62% | 100 |
| Jul 29, 2025 | 6.67 | 6.76 | 6.67 | 6.75 | 6.75 | -2.68% | 100 |
| Jul 28, 2025 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 1.28% | 65 |
| Jul 25, 2025 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | -2.75% | 65 |
| Jul 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.09% | 65 |
| Jul 23, 2025 | 7.21 | 7.24 | 7.19 | 7.19 | 7.19 | 6.58% | 65 |
| Jul 22, 2025 | 6.57 | 6.79 | 6.57 | 6.75 | 6.75 | -0.79% | 65 |