Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 9.57
+0.03 (0.29%)
At close: Mar 27, 2026
FRA:S3X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.29% | - |
| Mar 26, 2026 | 9.69 | 9.69 | 9.54 | 9.54 | 9.54 | 2.87% | - |
| Mar 25, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | 7.09% | - |
| Mar 24, 2026 | 8.60 | 8.66 | 8.60 | 8.66 | 8.66 | 0.77% | - |
| Mar 23, 2026 | 8.34 | 8.60 | 8.34 | 8.60 | 8.60 | 1.37% | - |
| Mar 20, 2026 | 8.88 | 8.88 | 8.48 | 8.48 | 8.48 | -4.72% | - |
| Mar 19, 2026 | 8.73 | 8.90 | 8.73 | 8.90 | 8.90 | -1.40% | - |
| Mar 18, 2026 | 9.31 | 9.31 | 9.03 | 9.03 | 9.03 | 4.01% | - |
| Mar 17, 2026 | 8.57 | 8.68 | 8.57 | 8.68 | 8.68 | 0.25% | - |
| Mar 16, 2026 | 8.58 | 8.66 | 8.58 | 8.66 | 8.66 | 3.24% | - |
| Mar 13, 2026 | 8.25 | 8.38 | 8.25 | 8.38 | 8.38 | -0.45% | - |
| Mar 12, 2026 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | -5.86% | - |
| Mar 11, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 2.80% | - |
| Mar 10, 2026 | 8.67 | 8.70 | 8.67 | 8.70 | 8.70 | 3.15% | - |
| Mar 9, 2026 | 8.06 | 8.44 | 8.06 | 8.44 | 8.44 | -3.28% | - |
| Mar 6, 2026 | 8.98 | 8.98 | 8.72 | 8.72 | 8.72 | -1.16% | - |
| Mar 5, 2026 | 9.01 | 9.01 | 8.82 | 8.82 | 8.82 | 0.34% | - |
| Mar 4, 2026 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 2.09% | - |
| Mar 3, 2026 | 9.12 | 9.12 | 8.61 | 8.61 | 8.61 | -7.93% | - |
| Mar 2, 2026 | 9.38 | 9.38 | 9.36 | 9.36 | 9.36 | -1.54% | - |
| Feb 27, 2026 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | 4.17% | - |
| Feb 26, 2026 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | 3.24% | - |
| Feb 25, 2026 | 8.73 | 8.84 | 8.73 | 8.84 | 8.84 | -0.54% | - |
| Feb 24, 2026 | 8.83 | 8.88 | 8.83 | 8.88 | 8.88 | 3.45% | - |
| Feb 23, 2026 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | -0.23% | - |
| Feb 20, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.61 | 2.14% | - |
| Feb 19, 2026 | 8.60 | 8.60 | 8.43 | 8.43 | 8.43 | 1.89% | - |
| Feb 18, 2026 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 0.98% | - |
| Feb 17, 2026 | 8.14 | 8.19 | 8.14 | 8.19 | 8.19 | 2.94% | - |
| Feb 16, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -3.16% | - |
| Feb 13, 2026 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | -2.61% | - |
| Feb 12, 2026 | 8.72 | 8.72 | 8.44 | 8.44 | 8.44 | -5.06% | - |
| Feb 11, 2026 | 8.86 | 8.89 | 8.86 | 8.89 | 8.89 | 1.00% | - |
| Feb 10, 2026 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | -0.07% | - |
| Feb 9, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 0.30% | - |
| Feb 6, 2026 | 8.47 | 8.78 | 8.47 | 8.78 | 8.78 | 4.60% | - |
| Feb 5, 2026 | 8.41 | 8.41 | 8.39 | 8.39 | 8.39 | -0.71% | - |
| Feb 4, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | -1.15% | - |
| Feb 3, 2026 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | 3.33% | - |
| Feb 2, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | -2.86% | - |
| Jan 30, 2026 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | 0.24% | - |
| Jan 29, 2026 | 8.44 | 8.95 | 8.44 | 8.50 | 8.50 | 4.91% | 100 |
| Jan 28, 2026 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | -0.81% | - |
| Jan 27, 2026 | 8.24 | 8.24 | 8.17 | 8.17 | 8.17 | -3.13% | 500 |
| Jan 26, 2026 | 8.27 | 8.43 | 8.27 | 8.43 | 8.43 | -5.81% | - |
| Jan 23, 2026 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | -1.39% | - |
| Jan 22, 2026 | 8.84 | 9.08 | 8.84 | 9.08 | 9.08 | 5.93% | - |
| Jan 21, 2026 | 8.32 | 8.57 | 8.32 | 8.57 | 8.57 | 1.85% | - |
| Jan 20, 2026 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | -0.83% | - |
| Jan 19, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | -1.10% | - |