Sumitomo Osaka Cement Co., Ltd. (FRA:SU2)
Germany · Delayed Price · Currency is EUR 20.60
-0.20 (-0.96%)
At close: Mar 27, 2026
FRA:SU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Mar 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | - |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Mar 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -7.41% | - |
| Mar 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.19% | - |
| Mar 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -6.67% | - |
| Mar 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Feb 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | - |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Feb 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Feb 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 100 |
| Feb 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| 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% | - |