Sumitomo Corporation (FRA:SUMA)
Germany flag Germany · Delayed Price · Currency is EUR
26.30
+0.22 (0.84%)
Last updated: Oct 22, 2025, 9:55 AM CET

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202525.8026.3525.8026.3026.300.84%785
Oct 21, 202526.0826.0926.0826.0826.080.77%304
Oct 20, 202525.2425.8825.2425.8825.881.49%400
Oct 17, 202524.8225.6924.8225.5025.50-0.16%65
Oct 16, 202525.0125.5425.0125.5425.542.12%247
Oct 15, 202525.0125.0125.0125.0125.01-1.57%61
Oct 14, 202524.7025.4124.7025.4125.411.28%61
Oct 13, 202525.9025.9024.9925.0925.090.56%4,321
Oct 10, 202524.9524.9524.9524.9524.95-2.35%1,650
Oct 9, 202525.0125.5525.0125.5525.552.20%1,650
Oct 8, 202525.0025.0025.0025.0025.00-2.08%500
Oct 7, 202525.0025.5325.0025.5325.53-0.51%500
Oct 6, 202525.5825.6625.4725.6625.664.44%1,679
Oct 3, 202524.5724.5724.5724.5724.571.40%270
Oct 2, 202524.3625.0224.2324.2324.23-2.61%1,055
Oct 1, 202524.6724.8824.6724.8824.882.43%1,459
Sep 30, 202524.7524.7524.2924.2924.29-2.76%225
Sep 29, 202524.2224.9824.2224.9824.981.22%400
Sep 26, 202524.6924.6924.6824.68-45.32-0.88%15
Sep 25, 202524.5124.9024.5124.9024.49-1,445
Sep 24, 202525.0025.0024.9024.9024.49-2.62%1,680
Sep 23, 202525.5725.5725.5725.5725.15-0.23%102
Sep 22, 202525.0225.6325.0225.6325.212.52%1,545
Sep 19, 202525.0025.0025.0025.0024.591.46%1
Sep 18, 202524.6424.6424.6424.6424.240.74%283
Sep 17, 202524.4624.4624.4624.4624.06-4.00%128
Sep 16, 202525.0125.4825.0125.4825.060.59%1,052
Sep 15, 202524.6025.3524.6025.3324.912.84%1,094
Sep 12, 202525.0025.0024.6324.6324.23-1.48%2,155
Sep 11, 202524.6125.0024.6125.0024.59-2.23%1,005
Sep 10, 202524.7825.5724.7825.5725.151.07%460
Sep 9, 202524.6125.3424.6125.3024.881.57%557
Sep 8, 202524.9124.9124.9124.9124.50-2.24%560
Sep 5, 202524.7025.4824.7025.4825.063.79%1,361
Sep 4, 202524.8424.8424.2024.5524.151.45%2,618
Sep 3, 202524.0124.2024.0124.2023.800.46%447
Sep 2, 202524.2324.2524.0924.0923.692.16%7,063
Sep 1, 202524.2624.2623.5823.5823.19-0.97%1,101
Aug 29, 202523.8123.8123.8123.8123.42-2.34%3,290
Aug 28, 202523.6324.3923.6324.3823.983.74%1,267
Aug 27, 202523.5023.5023.5023.5023.11-2.65%-
Aug 26, 202523.4224.1923.4224.1423.74-0.66%362
Aug 25, 202523.4524.3023.4524.3023.904.97%888
Aug 22, 202523.1523.1523.1523.1522.770.52%63
Aug 21, 202523.2023.7523.0323.0322.65-0.82%1,041
Aug 20, 202523.2223.2223.2223.2222.84-1.61%97
Aug 19, 202523.6023.6023.6023.6023.21-0.42%847
Aug 18, 202523.6623.7023.6623.7023.310.17%1,368
Aug 15, 202523.1623.6623.1623.6623.272.60%340
Aug 14, 202523.0623.0623.0623.0622.68-3.51%-