Suncor Energy Inc. (FRA:SM3)
Germany · Delayed Price · Currency is EUR 55.63
-0.87 (-1.54%)
Last updated: Aug 26, 2026, 10:05 AM CET
FRA:SM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 55.68 | 55.68 | 55.63 | 55.63 | - | -1.54% | 57 |
| Aug 25, 2026 | 57.38 | 57.38 | 56.50 | 56.50 | 56.50 | -3.14% | 399 |
| Aug 24, 2026 | 58.67 | 58.67 | 58.33 | 58.33 | 58.33 | -0.51% | 83 |
| Aug 21, 2026 | 57.64 | 58.63 | 57.64 | 58.63 | 58.63 | 2.20% | 600 |
| Aug 20, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -1.68% | - |
| Aug 19, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.67% | - |
| Aug 18, 2026 | 57.40 | 57.96 | 57.40 | 57.96 | 57.96 | 2.84% | 16 |
| Aug 17, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.18% | - |
| Aug 14, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 2.31% | - |
| Aug 13, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1.01% | - |
| Aug 12, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.96% | - |
| Aug 11, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 4.48% | - |
| Aug 10, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -2.31% | - |
| Aug 7, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -2.20% | - |
| Aug 6, 2026 | 53.97 | 54.02 | 53.69 | 54.02 | 54.02 | -3.00% | 206 |
| Aug 5, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -2.30% | - |
| Aug 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.04% | - |
| Aug 3, 2026 | 56.50 | 57.60 | 56.50 | 57.60 | 57.60 | -1.50% | 1,100 |
| Jul 31, 2026 | 57.11 | 58.48 | 57.11 | 58.48 | 58.48 | 2.49% | 23 |
| Jul 30, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -1.25% | - |
| Jul 29, 2026 | 56.51 | 57.78 | 56.51 | 57.78 | 57.78 | 3.36% | 10 |
| Jul 28, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.20% | - |
| Jul 27, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -2.74% | 10 |
| Jul 24, 2026 | 57.92 | 58.23 | 57.59 | 57.59 | 57.59 | -1.72% | 42 |
| Jul 23, 2026 | 57.46 | 58.60 | 57.46 | 58.60 | 58.60 | 4.46% | 710 |
| Jul 22, 2026 | 55.42 | 56.10 | 55.42 | 56.10 | 56.10 | 3.70% | 330 |
| Jul 21, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.84% | - |
| Jul 20, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 3.59% | - |
| Jul 17, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.32% | - |
| Jul 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.91% | - |
| Jul 15, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -2.30% | - |
| Jul 14, 2026 | 53.85 | 54.23 | 53.85 | 54.23 | 54.23 | 3.06% | 500 |
| Jul 13, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 3.64% | - |
| Jul 10, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.84% | - |
| Jul 9, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 3.28% | - |
| Jul 8, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.36% | - |
| Jul 7, 2026 | 47.75 | 48.91 | 47.75 | 48.91 | 48.91 | 1.68% | 41 |
| Jul 6, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.27% | - |
| Jul 3, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 2.69% | - |
| Jul 2, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.07% | - |
| Jul 1, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.40% | - |
| Jun 30, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.67% | - |
| Jun 29, 2026 | 47.18 | 47.26 | 47.18 | 47.26 | 47.26 | -0.12% | 120 |
| Jun 26, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.23% | - |
| Jun 25, 2026 | 47.28 | 47.28 | 47.20 | 47.20 | 47.20 | -4.26% | 400 |
| Jun 24, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.63% | - |
| Jun 23, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 1.27% | - |
| Jun 22, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.45% | - |
| Jun 19, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.32% | - |
| Jun 18, 2026 | 48.00 | 48.00 | 47.96 | 47.96 | 47.96 | -3.69% | 200 |