Sumitomo Corporation (FRA:SUMA)
Germany · Delayed Price · Currency is EUR 27.04
-0.26 (-0.95%)
At close: Dec 1, 2025
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.52 | 27.04 | 26.52 | 27.04 | 27.04 | -0.95% | 570 |
| Nov 28, 2025 | 26.81 | 27.30 | 26.81 | 27.30 | 27.30 | 3.76% | 300 |
| Nov 27, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.15% | - |
| Nov 26, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Nov 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -2.18% | - |
| Nov 24, 2025 | 26.01 | 26.59 | 26.01 | 26.59 | 26.59 | 3.02% | 400 |
| Nov 21, 2025 | 25.73 | 25.85 | 25.42 | 25.81 | 25.81 | -1.83% | 1,604 |
| Nov 20, 2025 | 25.66 | 26.29 | 25.66 | 26.29 | 26.29 | 0.04% | 50 |
| Nov 19, 2025 | 25.58 | 26.28 | 25.58 | 26.28 | 26.28 | 1.55% | 399 |
| Nov 18, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -2.60% | 940 |
| Nov 17, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.82% | - |
| Nov 14, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.22% | - |
| Nov 13, 2025 | 26.87 | 26.87 | 26.85 | 26.85 | 26.85 | 2.05% | 612 |
| Nov 12, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.79% | - |
| Nov 11, 2025 | 26.00 | 26.71 | 26.00 | 26.52 | 26.52 | -1.70% | 328 |
| Nov 10, 2025 | 26.35 | 26.98 | 26.35 | 26.98 | 26.98 | 3.77% | 100 |
| Nov 7, 2025 | 26.31 | 26.98 | 26.00 | 26.00 | 26.00 | -0.76% | 1,662 |
| Nov 6, 2025 | 26.15 | 26.21 | 26.15 | 26.20 | 26.20 | 3.93% | 5,201 |
| Nov 5, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.47% | - |
| Nov 4, 2025 | 24.71 | 25.33 | 24.71 | 25.33 | 25.33 | -3.36% | 600 |
| Nov 3, 2025 | 25.86 | 26.21 | 25.86 | 26.21 | 26.21 | 2.86% | 1,128 |
| Oct 31, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -3.78% | 1,000 |
| Oct 30, 2025 | 25.70 | 26.48 | 25.70 | 26.48 | 26.48 | 1.85% | 1 |
| Oct 29, 2025 | 26.00 | 26.37 | 26.00 | 26.00 | 26.00 | -1.81% | 215 |
| Oct 28, 2025 | 26.00 | 26.48 | 26.00 | 26.48 | 26.48 | -1.71% | 50 |
| Oct 27, 2025 | 26.23 | 26.98 | 26.23 | 26.94 | 26.94 | 4.42% | 1,000 |
| Oct 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.83% | - |
| Oct 23, 2025 | 25.80 | 26.28 | 25.80 | 26.28 | 26.28 | -0.08% | 462 |
| Oct 22, 2025 | 25.80 | 26.35 | 25.80 | 26.30 | 26.30 | 0.84% | 785 |
| Oct 21, 2025 | 26.08 | 26.09 | 26.08 | 26.08 | 26.08 | 0.77% | 304 |
| Oct 20, 2025 | 25.24 | 25.88 | 25.24 | 25.88 | 25.88 | 1.49% | 400 |
| Oct 17, 2025 | 24.82 | 25.69 | 24.82 | 25.50 | 25.50 | -0.16% | 65 |
| Oct 16, 2025 | 25.01 | 25.54 | 25.01 | 25.54 | 25.54 | 2.12% | 247 |
| Oct 15, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.57% | - |
| Oct 14, 2025 | 24.70 | 25.41 | 24.70 | 25.41 | 25.41 | 1.28% | 61 |
| Oct 13, 2025 | 25.90 | 25.90 | 24.99 | 25.09 | 25.09 | 0.56% | 4,321 |
| Oct 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.35% | - |
| Oct 9, 2025 | 25.01 | 25.55 | 25.01 | 25.55 | 25.55 | 2.20% | 1,650 |
| Oct 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.08% | - |
| Oct 7, 2025 | 25.00 | 25.53 | 25.00 | 25.53 | 25.53 | -0.51% | 500 |
| Oct 6, 2025 | 25.58 | 25.66 | 25.47 | 25.66 | 25.66 | 4.44% | 1,679 |
| Oct 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.40% | - |
| Oct 2, 2025 | 24.36 | 25.02 | 24.23 | 24.23 | 24.23 | -2.61% | 1,055 |
| Oct 1, 2025 | 24.67 | 24.88 | 24.67 | 24.88 | 24.88 | 2.43% | 70 |
| Sep 30, 2025 | 24.75 | 24.75 | 24.29 | 24.29 | 24.29 | -2.76% | 225 |
| Sep 29, 2025 | 24.22 | 24.98 | 24.22 | 24.98 | 24.98 | 1.22% | 400 |
| Sep 26, 2025 | 24.69 | 24.69 | 24.68 | 24.68 | 24.28 | -0.88% | 15 |
| Sep 25, 2025 | 24.51 | 24.90 | 24.51 | 24.90 | 24.50 | - | 60 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.50 | -2.62% | 240 |
| Sep 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.15 | -0.23% | 20 |