Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 22.20
+0.40 (1.83%)
Last updated: Dec 18, 2025, 8:01 AM CET
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 18, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 17, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Dec 16, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 15, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 12, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Dec 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Dec 10, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 9, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Dec 8, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 5, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | 960 |
| Nov 28, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 24, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | - |
| Nov 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Nov 20, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Nov 12, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 2.70% | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Nov 3, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 5.36% | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 30, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 2.70% | - |
| Oct 29, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Oct 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.79% | - |
| Oct 27, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -3.97% | - |
| Oct 24, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 11.50% | - |
| Oct 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 11.88% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 21, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | 3 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | 2.00% | 14 |
| Oct 17, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | - |
| Oct 16, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Oct 14, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | - |
| Oct 13, 2025 | 18.60 | 19.60 | 18.60 | 19.60 | 19.60 | 6.52% | - |