Sumitomo Osaka Cement Co., Ltd. (FRA:SU2)
Germany · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:SU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.91% | - |
| 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% | - |
| Mar 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | 1.00% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | -7.41% | - |
| Mar 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | 2.86% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | -0.94% | - |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | 0.95% | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | -2.78% | - |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | -0.92% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | 0.93% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | 1.89% | - |
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | -6.19% | - |
| Mar 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | - | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.24 | 0.89% | - |
| Mar 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.05 | -6.67% | - |
| Mar 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.62 | -2.44% | - |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.21 | - | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.21 | 1.65% | - |
| Feb 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.82 | - | - |
| Feb 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.82 | -1.63% | - |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.21 | 3.36% | - |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.42 | 0.85% | - |
| Feb 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.23 | 3.51% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.44 | -1.72% | - |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.83 | 0.87% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.64 | -0.86% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.83 | 1.75% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.44 | -2.56% | - |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.03 | 6.36% | - |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | 0.92% | - |