Suncor Energy Inc. (FRA:SM3)
Germany · Delayed Price · Currency is EUR 60.04
+1.54 (2.63%)
Last updated: Sep 14, 2026, 8:45 PM CET
FRA:SM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 59.83 | 60.04 | 59.83 | 60.04 | 60.04 | 2.63% | 30 |
| Sep 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.44% | - |
| Sep 10, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.17% | - |
| Sep 9, 2026 | 58.12 | 59.04 | 58.12 | 58.86 | 58.86 | 0.12% | 166 |
| Sep 8, 2026 | 58.85 | 58.85 | 58.79 | 58.79 | 58.79 | 0.43% | 150 |
| Sep 7, 2026 | 58.01 | 58.54 | 58.01 | 58.54 | 58.54 | 1.40% | 20 |
| Sep 4, 2026 | 58.20 | 58.20 | 57.73 | 57.73 | 57.73 | -0.70% | 40 |
| Sep 3, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.14 | -1.22% | - |
| Sep 2, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | 58.85 | 3.48% | - |
| Sep 1, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 56.87 | 0.02% | - |
| Aug 31, 2026 | 57.23 | 57.23 | 57.23 | 57.23 | 56.86 | 1.08% | - |
| Aug 28, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.26 | -0.49% | - |
| Aug 27, 2026 | 55.93 | 56.90 | 55.93 | 56.90 | 56.54 | 2.28% | 26 |
| Aug 26, 2026 | 55.68 | 55.68 | 55.63 | 55.63 | 55.27 | -1.54% | 57 |
| Aug 25, 2026 | 57.38 | 57.38 | 56.50 | 56.50 | 56.14 | -3.14% | 399 |
| Aug 24, 2026 | 58.67 | 58.67 | 58.33 | 58.33 | 57.96 | -0.51% | 83 |
| Aug 21, 2026 | 57.64 | 58.63 | 57.64 | 58.63 | 58.25 | 2.20% | 600 |
| Aug 20, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.00 | -1.68% | - |
| Aug 19, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 57.98 | 0.67% | - |
| Aug 18, 2026 | 57.40 | 57.96 | 57.40 | 57.96 | 57.59 | 2.84% | 16 |
| Aug 17, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.00 | 0.18% | - |
| Aug 14, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 55.90 | 2.31% | - |
| Aug 13, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.64 | 1.01% | - |
| Aug 12, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.09 | 0.96% | - |
| Aug 11, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.57 | 4.48% | - |
| Aug 10, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.28 | -2.31% | - |
| Aug 7, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.49 | -2.20% | - |
| Aug 6, 2026 | 53.97 | 54.02 | 53.69 | 54.02 | 53.67 | -3.00% | 206 |
| Aug 5, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.33 | -2.30% | - |
| Aug 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.64 | -1.04% | - |
| Aug 3, 2026 | 56.50 | 57.60 | 56.50 | 57.60 | 57.23 | -1.50% | 1,100 |
| Jul 31, 2026 | 57.11 | 58.48 | 57.11 | 58.48 | 58.11 | 2.49% | 23 |
| Jul 30, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 56.69 | -1.25% | - |
| Jul 29, 2026 | 56.51 | 57.78 | 56.51 | 57.78 | 57.41 | 3.36% | 10 |
| Jul 28, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.54 | -0.20% | - |
| Jul 27, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 55.65 | -2.74% | 10 |
| Jul 24, 2026 | 57.92 | 58.23 | 57.59 | 57.59 | 57.22 | -1.72% | 42 |
| Jul 23, 2026 | 57.46 | 58.60 | 57.46 | 58.60 | 58.23 | 4.46% | 710 |
| Jul 22, 2026 | 55.42 | 56.10 | 55.42 | 56.10 | 55.74 | 3.70% | 330 |
| Jul 21, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 53.75 | -0.84% | - |
| Jul 20, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.21 | 3.59% | - |
| Jul 17, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.33 | 0.32% | - |
| Jul 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.16 | -0.91% | - |
| Jul 15, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.64 | -2.30% | - |
| Jul 14, 2026 | 53.85 | 54.23 | 53.85 | 54.23 | 53.88 | 3.06% | 500 |
| Jul 13, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.28 | 3.64% | - |
| Jul 10, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.45 | -0.84% | - |
| Jul 9, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.87 | 3.28% | - |
| Jul 8, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.26 | 1.36% | - |
| Jul 7, 2026 | 47.75 | 48.91 | 47.75 | 48.91 | 48.60 | 1.68% | 41 |