Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 17.23
-0.55 (-3.09%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:S3X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | - | -3.09% | - |
| Aug 25, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.43% | - |
| Aug 24, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 3.18% | - |
| Aug 21, 2026 | 17.11 | 17.60 | 16.99 | 16.99 | 16.99 | -2.88% | 261 |
| Aug 20, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -7.62% | - |
| Aug 19, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.09% | - |
| Aug 18, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -9.98% | - |
| Aug 17, 2026 | 20.81 | 22.80 | 20.81 | 21.49 | 21.49 | 7.75% | 261 |
| Aug 14, 2026 | 20.09 | 20.09 | 19.94 | 19.94 | 19.94 | 1.14% | - |
| Aug 13, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 5.60% | - |
| Aug 12, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 5.47% | - |
| Aug 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.37% | - |
| Aug 10, 2026 | 17.87 | 17.87 | 17.64 | 17.64 | 17.64 | -2.64% | - |
| Aug 7, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.75% | - |
| Aug 6, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -13.81% | - |
| Aug 5, 2026 | 19.32 | 21.90 | 19.32 | 21.39 | 21.39 | 10.83% | 1,472 |
| Aug 4, 2026 | 18.24 | 19.30 | 18.24 | 19.30 | 19.30 | 7.41% | - |
| Aug 3, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 7.08% | - |
| Jul 31, 2026 | 17.30 | 17.30 | 16.78 | 16.78 | 16.78 | 1.70% | - |
| Jul 30, 2026 | 14.08 | 16.50 | 14.08 | 16.50 | 16.50 | 12.51% | 75 |
| Jul 29, 2026 | 16.69 | 16.69 | 14.67 | 14.67 | 14.67 | -2.23% | 426 |
| Jul 28, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -20.56% | 315 |
| Jul 27, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 4.89% | - |
| Jul 24, 2026 | 18.07 | 18.07 | 18.00 | 18.00 | 18.00 | -11.32% | - |
| Jul 23, 2026 | 19.21 | 20.30 | 19.21 | 20.30 | 20.30 | 5.78% | 167 |
| Jul 22, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -14.22% | - |
| Jul 21, 2026 | 19.67 | 22.37 | 19.67 | 22.37 | 22.37 | 9.12% | 50 |
| Jul 20, 2026 | 20.01 | 21.46 | 20.01 | 20.50 | 20.50 | -1.37% | 275 |
| Jul 17, 2026 | 19.61 | 22.30 | 19.61 | 20.79 | 20.79 | -10.37% | 50 |
| Jul 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -18.82% | 3 |
| Jul 15, 2026 | 28.71 | 28.71 | 28.57 | 28.57 | 28.57 | -6.54% | 203 |
| Jul 14, 2026 | 27.48 | 30.57 | 27.48 | 30.57 | 30.57 | 18.35% | 200 |
| Jul 13, 2026 | 27.00 | 27.00 | 25.83 | 25.83 | 25.83 | -4.00% | - |
| Jul 10, 2026 | 26.50 | 28.20 | 26.50 | 26.90 | 26.90 | 4.91% | 565 |
| Jul 9, 2026 | 23.17 | 25.64 | 23.17 | 25.64 | 25.64 | 10.45% | 200 |
| Jul 8, 2026 | 23.07 | 23.22 | 22.16 | 23.22 | 23.22 | -11.10% | 100 |
| Jul 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -5.40% | 120 |
| Jul 6, 2026 | 26.15 | 29.30 | 26.15 | 27.61 | 27.61 | 6.15% | 1,255 |
| Jul 3, 2026 | 26.26 | 26.33 | 26.01 | 26.01 | 26.01 | 14.56% | 300 |
| Jul 2, 2026 | 26.37 | 26.37 | 22.70 | 22.70 | 22.70 | -17.45% | 200 |
| Jul 1, 2026 | 24.19 | 28.20 | 24.19 | 27.50 | 27.50 | 33.01% | 670 |
| Jun 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 3.92% | - |
| Jun 29, 2026 | 19.48 | 19.90 | 19.48 | 19.90 | 19.90 | 1.45% | - |
| Jun 26, 2026 | 19.64 | 19.67 | 19.64 | 19.67 | 19.61 | -2.74% | - |
| Jun 25, 2026 | 20.20 | 20.22 | 20.20 | 20.22 | 20.16 | 3.15% | 500 |
| Jun 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | -2.04% | - |
| Jun 23, 2026 | 20.01 | 20.01 | 20.00 | 20.01 | 19.95 | -9.86% | 720 |
| Jun 22, 2026 | 21.48 | 22.20 | 21.48 | 22.20 | 22.14 | -9.52% | 250 |
| Jun 19, 2026 | 21.92 | 24.54 | 21.92 | 24.54 | 24.47 | 9.80% | 400 |
| Jun 18, 2026 | 22.30 | 24.62 | 22.30 | 22.35 | 22.28 | 5.90% | 1,320 |