Suncor Energy Inc. (FRA:SM3)
Germany · Delayed Price · Currency is EUR 38.74
+0.25 (0.65%)
At close: Dec 1, 2025
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | - | 0.65% | - |
| Nov 28, 2025 | 38.34 | 38.49 | 38.34 | 38.49 | 38.49 | -0.13% | 288 |
| Nov 27, 2025 | 38.15 | 38.54 | 38.15 | 38.54 | 38.54 | 1.08% | 20 |
| Nov 26, 2025 | 38.10 | 38.51 | 38.10 | 38.13 | 38.13 | -0.21% | 390 |
| Nov 25, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.93% | - |
| Nov 24, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 1.19% | 100 |
| Nov 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.18% | - |
| Nov 20, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.28% | - |
| Nov 19, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 2.10% | - |
| Nov 18, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.47% | - |
| Nov 17, 2025 | 38.32 | 38.40 | 38.06 | 38.23 | 38.23 | 1.84% | 1,435 |
| Nov 14, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -2.01% | - |
| Nov 13, 2025 | 38.01 | 38.31 | 38.01 | 38.31 | 38.31 | 0.98% | 260 |
| Nov 12, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 1.99% | - |
| Nov 11, 2025 | 37.11 | 37.39 | 37.11 | 37.20 | 37.20 | 0.40% | 1,343 |
| Nov 10, 2025 | 36.86 | 37.37 | 36.86 | 37.05 | 37.05 | 0.98% | 35 |
| Nov 7, 2025 | 36.35 | 36.69 | 36.35 | 36.69 | 36.69 | 2.72% | 467 |
| Nov 6, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.00% | - |
| Nov 5, 2025 | 34.77 | 36.36 | 34.77 | 36.08 | 36.08 | 4.79% | 3,500 |
| Nov 4, 2025 | 34.12 | 34.43 | 34.12 | 34.43 | 34.43 | 0.12% | 200 |
| Nov 3, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.32% | - |
| Oct 31, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.03% | - |
| Oct 30, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.91% | - |
| Oct 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -1.74% | - |
| Oct 28, 2025 | 34.18 | 34.56 | 34.18 | 34.56 | 34.56 | 1.17% | 98 |
| Oct 27, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.50% | - |
| Oct 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.12% | - |
| Oct 23, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 3.07% | - |
| Oct 22, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.43% | - |
| Oct 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.35% | - |
| Oct 20, 2025 | 33.17 | 33.25 | 33.17 | 33.25 | 33.25 | 0.39% | 300 |
| Oct 17, 2025 | 32.71 | 33.12 | 32.71 | 33.12 | 33.12 | -1.05% | 200 |
| Oct 16, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -2.11% | - |
| Oct 15, 2025 | 33.73 | 34.19 | 33.73 | 34.19 | 34.19 | -0.38% | 73 |
| Oct 14, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.32% | - |
| Oct 13, 2025 | 34.05 | 34.43 | 34.05 | 34.43 | 34.43 | 1.26% | 30 |
| Oct 10, 2025 | 34.73 | 34.73 | 34.00 | 34.00 | 34.00 | -2.66% | 2,020 |
| Oct 9, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.29% | - |
| Oct 8, 2025 | 35.44 | 35.44 | 35.03 | 35.03 | 35.03 | -0.74% | 200 |
| Oct 7, 2025 | 35.36 | 35.36 | 35.29 | 35.29 | 35.29 | 0.46% | 141 |
| Oct 6, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.57% | - |
| Oct 3, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -1.02% | - |
| Oct 2, 2025 | 34.99 | 35.29 | 34.99 | 35.29 | 35.29 | -0.31% | 284 |
| Oct 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.59% | - |
| Sep 30, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.60% | - |
| Sep 29, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -2.06% | - |
| Sep 26, 2025 | 36.42 | 36.95 | 36.42 | 36.95 | 36.95 | 2.75% | 100 |
| Sep 25, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.76% | - |
| Sep 24, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 1.31% | - |
| Sep 23, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.23% | - |