Sumitomo Osaka Cement Co., Ltd. (FRA:SU2)
Germany · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
Last updated: Jan 27, 2026, 8:17 AM CET
Sumitomo Osaka Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jan 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jan 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jan 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jan 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Jan 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Dec 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Dec 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 400 |
| Dec 9, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2.97% | 600 |
| Dec 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1,500 |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |