Suncorp Group Limited (FRA:SU4)
Germany · Delayed Price · Currency is EUR 10.20
+0.45 (4.62%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:SU4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | -2.50% | - |
| Apr 22, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2.04% | - |
| Apr 21, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Apr 20, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | -1.00% | - |
| Apr 17, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 1.01% | 2,795 |
| Apr 16, 2026 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | - | 5,019 |
| Apr 15, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | - |
| Apr 14, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | - |
| Apr 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 9, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.60% | - |
| Apr 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Apr 7, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Apr 2, 2026 | 9.25 | 9.65 | 9.25 | 9.40 | 9.40 | - | 4,100 |
| Apr 1, 2026 | 9.75 | 9.75 | 9.40 | 9.40 | 9.40 | -3.59% | 123 |
| Mar 31, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 3.72% | - |
| Mar 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Mar 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Mar 26, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Mar 25, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Mar 24, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 2.09% | - |
| Mar 23, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 2.69% | - |
| Mar 20, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Mar 19, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Mar 18, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Mar 17, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Mar 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Mar 12, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Mar 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | - |
| Mar 10, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 1.76% | - |
| Mar 9, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | - |
| Mar 6, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 5, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 4, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | -1.75% | - |
| Mar 3, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -2.84% | - |
| Mar 2, 2026 | 8.55 | 9.05 | 8.55 | 8.80 | 8.80 | 2.33% | 60 |
| Feb 27, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Feb 25, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.16% | - |
| Feb 24, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 1.17% | - |
| Feb 23, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -6.04% | - |
| Feb 20, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.00 | 2.25% | - |
| Feb 19, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.80 | -2.20% | - |
| Feb 18, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.00 | -3.19% | - |
| Feb 17, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.29 | 1.08% | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.20 | - | - |
| Feb 13, 2026 | 9.55 | 9.55 | 9.30 | 9.30 | 9.20 | -2.62% | 4,371 |
| Feb 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | - | 629 |
| Feb 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | - | - |