Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 8.58
+0.16 (1.85%)
Last updated: Feb 20, 2026, 8:01 AM CET
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.46 | 8.58 | 8.46 | 8.58 | 8.58 | -3.01% | - |
| Jan 15, 2026 | 8.70 | 8.84 | 8.70 | 8.84 | 8.84 | 4.17% | - |
| Jan 14, 2026 | 8.41 | 8.49 | 8.41 | 8.49 | 8.49 | 3.39% | 3,000 |
| Jan 13, 2026 | 8.15 | 8.21 | 8.15 | 8.21 | 8.21 | -1.35% | - |
| Jan 12, 2026 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | -1.05% | - |
| 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% | - |