Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany flag Germany · Delayed Price · Currency is EUR
20.20
+0.60 (3.06%)
Last updated: Sep 29, 2025, 8:05 AM CET

Sumitomo Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202520.2020.6020.2020.6020.605.10%290
Sep 26, 202519.7019.7019.6019.6019.602.08%290
Sep 25, 202519.4019.4019.2019.2019.20-1.03%290
Sep 24, 202519.4019.4019.4019.4019.401.04%290
Sep 23, 202519.3019.3019.2019.2019.200.52%290
Sep 22, 202519.3019.3019.1019.1019.102.69%290
Sep 19, 202519.2019.2018.6018.6018.60-3.12%290
Sep 18, 202519.3019.3019.2019.2019.201.05%290
Sep 17, 202519.0019.0019.0019.0019.000.53%290
Sep 16, 202519.6019.6018.9018.9018.90-3.57%290
Sep 15, 202519.6020.4019.6019.6019.601.55%290
Sep 12, 202519.5019.5019.3019.3019.30-0.52%66
Sep 11, 202519.5019.5019.4019.4019.400.52%66
Sep 10, 202519.3019.3019.3019.3019.30-0.52%66
Sep 9, 202519.7019.7019.4019.4019.40-2.02%66
Sep 8, 202519.7019.8019.7019.8019.803.66%66
Sep 5, 202519.1019.1019.1019.1019.103.24%66
Sep 4, 202519.0019.0018.5018.5018.50-2.63%66
Sep 3, 202519.0019.0019.0019.0019.001.60%66
Sep 2, 202519.0019.0018.7018.7018.70-0.53%66
Sep 1, 202518.9018.9018.8018.8018.802.73%66
Aug 29, 202518.9018.9018.3018.3018.30-2.66%66
Aug 28, 202519.0019.0018.8018.8018.801.08%66
Aug 27, 202518.7018.7018.6018.6018.60-1.06%66
Aug 26, 202518.9018.9018.8018.8018.80-0.53%66
Aug 25, 202519.1019.1018.9018.9018.901.07%66
Aug 22, 202518.6018.7018.6018.7018.701.08%66
Aug 21, 202518.9018.9018.5018.5018.50-1.60%66
Aug 20, 202519.2019.7018.8018.8018.80-1.05%66
Aug 19, 202519.2019.2019.0019.0019.001.06%160
Aug 18, 202519.0019.0018.8018.8018.800.53%160
Aug 15, 202518.9018.9018.7018.7018.70-3.11%160
Aug 14, 202519.0019.3019.0019.3019.300.52%160
Aug 13, 202519.1019.2019.1019.2019.20-160
Aug 12, 202519.1019.2019.1019.2019.20-1.54%160
Aug 11, 202519.6019.6019.5019.5019.500.52%160
Aug 8, 202519.4019.4019.4019.4019.403.19%160
Aug 7, 202519.1019.1018.8018.8018.80-2.08%160
Aug 6, 202519.5019.5019.2019.2019.20-160
Aug 5, 202519.5019.5019.2019.2019.202.67%160
Aug 4, 202518.8018.8018.7018.7018.70-2.09%160
Aug 1, 202519.1019.1019.1019.1019.101.60%160
Jul 31, 202519.3019.3018.8018.8018.801.08%160
Jul 30, 202518.7019.6018.6018.6018.602.76%160
Jul 29, 202518.6018.6018.1018.1018.10-1.09%200
Jul 28, 202518.4018.4018.3018.3018.301.67%250
Jul 25, 202518.3018.3018.0018.0018.00-2.70%7
Jul 24, 202518.8018.8018.5018.5018.50-7
Jul 23, 202518.4018.5018.4018.5018.507.56%7
Jul 22, 202517.4017.4017.2017.2017.20-1.15%7