Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 18.06
-0.21 (-1.13%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:S3X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.13% | 320 |
| Oct 8, 2026 | 18.63 | 18.63 | 18.27 | 18.27 | 18.27 | -6.99% | 320 |
| Oct 7, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -10.85% | - |
| Oct 6, 2026 | 19.79 | 22.03 | 19.79 | 22.03 | 22.03 | 13.79% | 100 |
| Oct 5, 2026 | 19.55 | 19.55 | 19.36 | 19.36 | 19.36 | -4.63% | - |
| Oct 2, 2026 | 19.04 | 21.91 | 19.04 | 20.30 | 20.30 | 12.87% | 320 |
| Oct 1, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 3.02% | - |
| Sep 30, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 11.62% | - |
| Sep 29, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.59% | - |
| Sep 28, 2026 | 15.68 | 15.89 | 15.68 | 15.89 | 15.89 | -2.28% | - |
| Sep 25, 2026 | 16.11 | 16.26 | 16.11 | 16.26 | 16.26 | 0.97% | - |
| Sep 24, 2026 | 16.07 | 16.11 | 16.07 | 16.11 | 16.11 | -2.21% | - |
| Sep 23, 2026 | 16.70 | 16.70 | 16.47 | 16.47 | 16.47 | -3.58% | 250 |
| Sep 22, 2026 | 15.93 | 17.08 | 15.93 | 17.08 | 17.08 | 7.11% | - |
| Sep 21, 2026 | 15.67 | 15.95 | 15.67 | 15.95 | 15.95 | 1.77% | - |
| Sep 18, 2026 | 15.56 | 15.67 | 15.56 | 15.67 | 15.67 | 1.44% | - |
| Sep 17, 2026 | 14.84 | 15.45 | 14.84 | 15.45 | 15.45 | -4.05% | - |
| Sep 16, 2026 | 14.85 | 16.10 | 14.85 | 16.10 | 16.10 | 7.01% | 500 |
| Sep 15, 2026 | 15.09 | 15.09 | 15.05 | 15.05 | 15.05 | 1.02% | - |
| Sep 14, 2026 | 14.87 | 14.98 | 14.87 | 14.89 | 14.89 | -4.73% | - |
| Sep 11, 2026 | 15.29 | 15.63 | 15.29 | 15.63 | 15.63 | 0.04% | - |
| Sep 10, 2026 | 15.86 | 15.86 | 15.63 | 15.63 | 15.63 | -3.00% | - |
| Sep 9, 2026 | 16.48 | 16.48 | 16.11 | 16.11 | 16.11 | -6.33% | - |
| Sep 8, 2026 | 16.18 | 17.20 | 15.56 | 17.20 | 17.20 | 0.01% | - |
| Sep 7, 2026 | 17.17 | 18.00 | 17.17 | 17.20 | 17.20 | 2.37% | 792 |
| Sep 4, 2026 | 16.55 | 16.80 | 16.55 | 16.80 | 16.80 | 3.08% | - |
| Sep 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.13% | 100 |
| Sep 2, 2026 | 15.74 | 15.74 | 15.50 | 15.50 | 15.50 | -7.36% | 50 |
| Sep 1, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.78% | - |
| Aug 31, 2026 | 17.05 | 17.21 | 17.05 | 17.21 | 17.21 | -3.30% | - |
| Aug 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 27, 2026 | 17.94 | 18.60 | 17.80 | 17.80 | 17.80 | 3.31% | 26 |
| Aug 26, 2026 | 17.23 | 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% | - |