Sumitomo Osaka Cement Co., Ltd. (FRA:SU2)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:SU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 8.09% | - |
| Jun 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -5.56% | - |
| Jun 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| May 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| May 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| May 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| May 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.92% | - |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| May 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 13.33% | - |
| May 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | - |
| May 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 1,636 |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| May 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| May 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 6.80% | 1,364 |
| May 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Apr 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Apr 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Apr 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 7.54% | - |
| Apr 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Apr 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Mar 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.35% | - |
| Mar 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | -0.96% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | - | - |
| Mar 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | 1.96% | - |
| Mar 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | 4.62% | - |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.19 | -3.47% | - |