Sumitomo Osaka Cement Co., Ltd. (FRA:SU2)
Germany · Delayed Price · Currency is EUR 9.05
-0.15 (-1.63%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:SU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | 136 |
| Oct 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Oct 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 20, 2026 | 9.35 | 10.00 | 9.35 | 9.50 | 9.50 | -2.56% | 136 |
| Oct 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Oct 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Oct 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 13, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.54% | - |
| Oct 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 9, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Oct 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Oct 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 2, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | - |
| Oct 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Sep 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.32% | - |
| Sep 28, 2026 | 10.40 | 10.47 | 10.40 | 10.47 | 10.35 | -0.63% | - |
| Sep 25, 2026 | 10.40 | 10.53 | 10.40 | 10.53 | 10.42 | 0.64% | - |
| Sep 24, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | - | - |
| Sep 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | -0.63% | - |
| Sep 22, 2026 | 10.47 | 10.53 | 10.47 | 10.53 | 10.42 | 0.64% | - |
| Sep 21, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | - | - |
| Sep 18, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | -1.26% | - |
| Sep 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 1.92% | - |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - | - |
| Sep 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 1.30% | - |
| Sep 14, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | - | - |
| Sep 11, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | 1.32% | - |
| Sep 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.03 | -0.65% | - |
| Sep 9, 2026 | 10.33 | 10.33 | 10.20 | 10.20 | 10.09 | 0.66% | - |
| Sep 8, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.03 | 0.66% | - |
| Sep 7, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | 3.42% | - |
| Sep 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.63 | - | - |
| Sep 3, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.63 | 0.69% | - |
| Sep 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.56 | -3.97% | - |
| Sep 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | - | - |
| Aug 31, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | 1.34% | - |
| Aug 28, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | -1.97% | - |
| Aug 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.03 | 0.66% | - |
| Aug 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | 1.34% | - |
| Aug 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | -0.67% | - |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 2.74% | - |
| Aug 21, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.63 | -0.68% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | - | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -5.77% | - |
| Aug 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -1.27% | - |