Sumco Corporation (FRA:S3X)
Germany · Delayed Price · Currency is EUR 15.67
+0.22 (1.44%)
At close: Sep 18, 2026
FRA:S3X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |