Sumitomo Corporation (FRA:SUMA)
Germany · Delayed Price · Currency is EUR 24.98
+0.30 (1.22%)
At close: Sep 29, 2025
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.75 | 24.75 | 24.29 | 24.29 | 24.29 | -2.76% | - |
| Sep 29, 2025 | 24.22 | 24.98 | 24.22 | 24.98 | 24.98 | 1.22% | 2,761 |
| Sep 26, 2025 | 24.69 | 24.69 | 24.68 | 24.68 | 24.28 | -0.88% | 30 |
| Sep 25, 2025 | 24.51 | 24.90 | 24.51 | 24.90 | 24.50 | - | 1,445 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.50 | -2.62% | 1,680 |
| Sep 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.15 | -0.23% | 102 |
| Sep 22, 2025 | 25.02 | 25.63 | 25.02 | 25.63 | 25.21 | 2.52% | 1,545 |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.59 | 1.46% | 1 |
| Sep 18, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.24 | 0.74% | 283 |
| Sep 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.06 | -4.00% | 128 |
| Sep 16, 2025 | 25.01 | 25.48 | 25.01 | 25.48 | 25.07 | 0.59% | 1,052 |
| Sep 15, 2025 | 24.60 | 25.35 | 24.60 | 25.33 | 24.92 | 2.84% | 1,094 |
| Sep 12, 2025 | 25.00 | 25.00 | 24.63 | 24.63 | 24.23 | -1.48% | 2,155 |
| Sep 11, 2025 | 24.61 | 25.00 | 24.61 | 25.00 | 24.59 | -2.23% | 1,005 |
| Sep 10, 2025 | 24.78 | 25.57 | 24.78 | 25.57 | 25.15 | 1.07% | 460 |
| Sep 9, 2025 | 24.61 | 25.34 | 24.61 | 25.30 | 24.89 | 1.57% | 557 |
| Sep 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.51 | -2.24% | 560 |
| Sep 5, 2025 | 24.70 | 25.48 | 24.70 | 25.48 | 25.07 | 3.79% | 1,361 |
| Sep 4, 2025 | 24.84 | 24.84 | 24.20 | 24.55 | 24.15 | 1.45% | 2,618 |
| Sep 3, 2025 | 24.01 | 24.20 | 24.01 | 24.20 | 23.81 | 0.46% | 447 |
| Sep 2, 2025 | 24.23 | 24.25 | 24.09 | 24.09 | 23.70 | 2.16% | 7,063 |
| Sep 1, 2025 | 24.26 | 24.26 | 23.58 | 23.58 | 23.20 | -0.97% | 1,101 |
| Aug 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.42 | -2.34% | 3,290 |
| Aug 28, 2025 | 23.63 | 24.39 | 23.63 | 24.38 | 23.98 | 3.74% | 1,267 |
| Aug 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.12 | -2.65% | - |
| Aug 26, 2025 | 23.42 | 24.19 | 23.42 | 24.14 | 23.75 | -0.66% | 362 |
| Aug 25, 2025 | 23.45 | 24.30 | 23.45 | 24.30 | 23.91 | 4.97% | 888 |
| Aug 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.77 | 0.52% | 63 |
| Aug 21, 2025 | 23.20 | 23.75 | 23.03 | 23.03 | 22.66 | -0.82% | 1,041 |
| Aug 20, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.84 | -1.61% | 97 |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.22 | -0.42% | 847 |
| Aug 18, 2025 | 23.66 | 23.70 | 23.66 | 23.70 | 23.31 | 0.17% | 1,368 |
| Aug 15, 2025 | 23.16 | 23.66 | 23.16 | 23.66 | 23.28 | 2.60% | 340 |
| Aug 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.69 | -3.51% | - |
| Aug 13, 2025 | 23.23 | 23.90 | 23.23 | 23.90 | 23.51 | -0.25% | 11,815 |
| Aug 12, 2025 | 23.39 | 23.96 | 23.39 | 23.96 | 23.57 | 4.13% | 3,008 |
| Aug 11, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.64 | -2.87% | 1,065 |
| Aug 8, 2025 | 23.21 | 23.69 | 23.21 | 23.69 | 23.31 | 4.13% | 284 |
| Aug 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.38 | -0.66% | 545 |
| Aug 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.53 | 1.24% | 556 |
| Aug 5, 2025 | 22.65 | 22.90 | 22.62 | 22.62 | 22.25 | 0.94% | 2,465 |
| Aug 4, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.05 | 0.45% | 262 |
| Aug 1, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 21.95 | -2.41% | - |
| Jul 31, 2025 | 22.31 | 22.86 | 22.31 | 22.86 | 22.49 | 3.63% | 288 |
| Jul 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.70 | -2.35% | 669 |
| Jul 29, 2025 | 21.84 | 22.59 | 21.84 | 22.59 | 22.22 | 0.40% | 640 |
| Jul 28, 2025 | 21.91 | 22.50 | 21.91 | 22.50 | 22.13 | 1.72% | 789 |
| Jul 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.76 | -4.70% | 111 |
| Jul 24, 2025 | 22.52 | 23.21 | 22.52 | 23.21 | 22.83 | 3.16% | 556 |
| Jul 23, 2025 | 22.07 | 22.50 | 22.07 | 22.50 | 22.13 | 6.03% | 625 |