Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 25.80
+0.60 (2.38%)
Last updated: Jan 30, 2026, 8:03 AM CET
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 27, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jan 26, 2026 | 25.40 | 26.40 | 25.20 | 25.20 | 25.20 | 0.80% | 40 |
| Jan 23, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jan 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jan 21, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 4.92% | - |
| Jan 20, 2026 | 25.20 | 25.60 | 24.40 | 24.40 | 24.40 | -7.58% | 10 |
| Jan 19, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 4.76% | - |
| Jan 16, 2026 | 25.40 | 25.40 | 24.60 | 25.20 | 25.20 | - | 1,000 |
| Jan 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Jan 14, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jan 13, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jan 12, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 9, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 3.42% | - |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 7, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jan 6, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 5, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 2.70% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Dec 29, 2025 | 22.40 | 23.20 | 22.40 | 22.80 | 22.80 | 1.79% | 1,000 |
| Dec 23, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.05 | 1.82% | - |
| Dec 22, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 21.65 | - | - |
| Dec 19, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.65 | 0.92% | - |
| Dec 18, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.46 | - | - |
| Dec 17, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.46 | -4.39% | - |
| Dec 16, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.44 | -0.87% | - |
| Dec 15, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.64 | - | - |
| Dec 12, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.64 | -1.71% | - |
| Dec 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.03 | 0.86% | - |
| Dec 10, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 22.83 | -1.69% | - |
| Dec 9, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.23 | 2.61% | - |
| Dec 8, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.64 | -0.86% | - |
| Dec 5, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.83 | -1.69% | - |
| Dec 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.23 | 4.42% | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.24 | 1.80% | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.85 | -2.63% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.44 | - | 960 |
| Nov 28, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.44 | 1.79% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.05 | -0.88% | - |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | 2.73% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | -1.79% | - |
| Nov 24, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.05 | 2.75% | - |
| Nov 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | 2.83% | - |
| Nov 20, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 20.87 | -1.85% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | - | - |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | -1.82% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.65 | -0.90% | - |