Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 8.52
+0.02 (0.24%)
At close: Jan 30, 2026
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |