Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 19.30
+0.70 (3.76%)
Last updated: Jul 31, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.60% | - |
| Jul 31, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | - | 1.08% | - |
| Jul 30, 2025 | 18.70 | 19.60 | 18.60 | 18.60 | - | 2.76% | 160 |
| Jul 29, 2025 | 18.60 | 18.60 | 18.10 | 18.10 | - | -1.09% | 200 |
| Jul 28, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | - | 1.67% | 250 |
| Jul 25, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | - | -2.70% | 7 |
| Jul 24, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | - | - | - |
| Jul 23, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | - | 7.56% | 7 |
| Jul 22, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | - | -1.15% | 7 |
| Jul 21, 2025 | 17.40 | 18.10 | 17.20 | 17.40 | - | - | 7 |
| Jul 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | 4 |
| Jul 17, 2025 | 17.30 | 18.20 | 17.20 | 17.20 | - | 0.58% | 4 |
| Jul 16, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | - | -1.72% | 26 |
| Jul 15, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | - | -0.57% | 26 |
| Jul 14, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | - | - | 26 |
| Jul 11, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | - | 1.74% | 26 |
| Jul 10, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | - | -1.15% | 26 |
| Jul 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | - |
| Jul 8, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | - | 0.58% | - |
| Jul 7, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | - | -1.72% | 26 |
| Jul 4, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | - | -3.87% | 300 |
| Jul 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 4.62% | - |
| Jul 2, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | - | 1.17% | - |
| Jul 1, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | - | 1.18% | - |
| Jun 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -0.59% | - |
| Jun 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.59% | 300 |
| Jun 26, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | - | - | - |
| Jun 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.81% | 300 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.22% | 300 |
| Jun 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 2.50% | - |
| Jun 20, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | - | -3.03% | 300 |
| Jun 19, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | - | -2.37% | - |
| Jun 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.20% | - |
| Jun 17, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | - | -0.60% | - |
| Jun 16, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | - | 0.60% | - |
| Jun 13, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | - | -1.76% | 300 |
| Jun 12, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | - | - | 300 |
| Jun 11, 2025 | 17.30 | 17.40 | 17.00 | 17.00 | - | -1.16% | 300 |
| Jun 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 250 |
| Jun 9, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | - | -1.70% | 250 |
| Jun 6, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | - | 0.57% | 250 |
| Jun 5, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | - | -2.23% | 250 |
| Jun 4, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | - | -1.65% | - |
| Jun 3, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | - | 2.82% | 250 |
| Jun 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.56% | 250 |
| May 30, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | - | 1.71% | 250 |
| May 29, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | - | -0.57% | 250 |
| May 28, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | - | -0.56% | - |
| May 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.57% | - |
| May 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3.53% | 250 |