Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 24.40
+1.80 (7.96%)
Last updated: Oct 24, 2025, 8:07 AM CET
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | 3 |
| 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% | 290 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -2.94% | 290 |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | 290 |
| Oct 14, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 290 |
| Oct 13, 2025 | 18.60 | 19.60 | 18.60 | 19.60 | 19.60 | 6.52% | 290 |
| Oct 10, 2025 | 19.50 | 19.50 | 18.40 | 18.40 | 18.40 | -7.07% | 290 |
| Oct 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | 290 |
| Oct 8, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 0.51% | 290 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Oct 3, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Oct 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Oct 1, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Sep 30, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Sep 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 5.10% | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Sep 25, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | 100 |
| Sep 23, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 0.52% | 290 |
| Sep 22, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 2.69% | 290 |
| Sep 19, 2025 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | -3.12% | 290 |
| Sep 18, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 1.05% | 290 |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 290 |
| Sep 16, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -3.57% | 290 |
| Sep 15, 2025 | 19.60 | 20.40 | 19.60 | 19.60 | 19.60 | 1.55% | 290 |
| Sep 12, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | 66 |
| Sep 11, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 0.52% | 66 |
| Sep 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 66 |
| Sep 9, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -2.02% | 66 |
| Sep 8, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 3.66% | 66 |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | 66 |
| Sep 4, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 66 |
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | 66 |
| Sep 2, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 66 |
| Sep 1, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 2.73% | 66 |
| Aug 29, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -2.66% | 66 |
| Aug 28, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 1.08% | 66 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -1.06% | 66 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 66 |
| Aug 25, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 1.07% | 66 |
| Aug 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.08% | 66 |
| Aug 21, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -1.60% | 66 |
| Aug 20, 2025 | 19.20 | 19.70 | 18.80 | 18.80 | 18.80 | -1.05% | 66 |
| Aug 19, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 1.06% | 160 |
| Aug 18, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 0.53% | 160 |
| Aug 15, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -3.11% | 160 |
| Aug 14, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 0.52% | 160 |