Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 11.71
+0.32 (2.81%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:S3X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | - | -4.79% | - |
| Apr 22, 2026 | 11.70 | 11.81 | 11.70 | 11.81 | 11.81 | 3.60% | - |
| Apr 21, 2026 | 11.54 | 11.54 | 11.40 | 11.40 | 11.40 | 3.35% | - |
| Apr 20, 2026 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | -4.19% | - |
| Apr 17, 2026 | 10.98 | 11.52 | 10.98 | 11.52 | 11.52 | -8.24% | - |
| Apr 16, 2026 | 12.22 | 12.60 | 12.22 | 12.55 | 12.55 | 4.97% | 2,000 |
| Apr 15, 2026 | 11.66 | 11.96 | 11.66 | 11.96 | 11.96 | 3.98% | - |
| Apr 14, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 1.25% | - |
| Apr 13, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 6.63% | - |
| Apr 10, 2026 | 10.72 | 10.72 | 10.65 | 10.65 | 10.65 | 3.20% | - |
| Apr 9, 2026 | 10.27 | 10.32 | 10.27 | 10.32 | 10.32 | 3.18% | - |
| Apr 8, 2026 | 9.95 | 10.29 | 9.95 | 10.00 | 10.00 | 7.68% | 840 |
| Apr 7, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.26% | - |
| Apr 2, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -2.75% | - |
| Apr 1, 2026 | 9.14 | 9.25 | 9.14 | 9.25 | 9.25 | 2.01% | - |
| Mar 31, 2026 | 8.77 | 9.07 | 8.77 | 9.07 | 9.07 | -2.37% | - |
| Mar 30, 2026 | 9.23 | 9.29 | 9.23 | 9.29 | 9.29 | -2.95% | - |
| 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% | - |