Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany · Delayed Price · Currency is EUR 31.00
+1.20 (4.03%)
At close: Feb 20, 2026
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Feb 19, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Feb 18, 2026 | 30.20 | 31.40 | 30.20 | 30.20 | 30.20 | -1.31% | 1,520 |
| Feb 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Feb 16, 2026 | 32.20 | 32.20 | 30.60 | 30.60 | 30.60 | -2.55% | 40 |
| Feb 13, 2026 | 30.80 | 32.00 | 30.80 | 31.40 | 31.40 | -1.88% | 20 |
| Feb 12, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Feb 11, 2026 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | -4.73% | 15 |
| Feb 10, 2026 | 31.40 | 34.20 | 31.40 | 33.80 | 33.80 | 11.92% | 2,572 |
| Feb 9, 2026 | 28.80 | 30.20 | 28.60 | 30.20 | 30.20 | 3.42% | 85 |
| Feb 6, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 5.80% | - |
| Feb 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Feb 4, 2026 | 27.60 | 29.40 | 27.60 | 28.20 | 28.20 | 6.02% | 1,000 |
| Feb 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Feb 2, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 1.55% | - |
| 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% | - |