Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 19.30
-0.10 (-0.52%)
Last updated: Sep 10, 2025, 8:01 AM CET
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | - | -2.02% | 66 |
| Sep 8, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | - | 3.66% | 66 |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 3.24% | 66 |
| Sep 4, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | - | -2.63% | 66 |
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1.60% | - |
| Sep 2, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | - | -0.53% | 66 |
| Sep 1, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | 2.73% | 66 |
| Aug 29, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | - | -2.66% | 66 |
| Aug 28, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | - | 1.08% | - |
| Aug 27, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | - | -1.06% | 66 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | -0.53% | - |
| Aug 25, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | - | 1.07% | - |
| Aug 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | - | 1.08% | 66 |
| Aug 21, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | - | -1.60% | 66 |
| Aug 20, 2025 | 19.20 | 19.70 | 18.80 | 18.80 | - | -1.05% | 66 |
| Aug 19, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | - | 1.06% | 160 |
| Aug 18, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | - | 0.53% | 160 |
| Aug 15, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | - | -3.11% | 160 |
| Aug 14, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | - | 0.52% | 160 |
| Aug 13, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | - | - | - |
| Aug 12, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | - | -1.54% | 160 |
| Aug 11, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | - | 0.52% | 160 |
| Aug 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 3.19% | 160 |
| Aug 7, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | - | -2.08% | 160 |
| Aug 6, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | - | - | 160 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | - | 2.67% | 160 |
| Aug 4, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | - | -2.09% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.60% | 160 |
| 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% | - |