Sumitomo Corporation (FRA:SUMA)
Germany · Delayed Price · Currency is EUR 23.06
-0.84 (-3.51%)
Last updated: Aug 14, 2025
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | -3.51% | - |
| Aug 13, 2025 | 23.23 | 23.90 | 23.23 | 23.90 | - | -0.25% | 5,869 |
| Aug 12, 2025 | 23.39 | 23.96 | 23.39 | 23.96 | - | 4.13% | 800 |
| Aug 11, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | - | -2.87% | 80 |
| Aug 8, 2025 | 23.21 | 23.69 | 23.21 | 23.69 | - | 4.13% | 80 |
| Aug 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -0.66% | 510 |
| Aug 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1.24% | - |
| Aug 5, 2025 | 22.65 | 22.90 | 22.62 | 22.62 | - | 0.94% | 510 |
| Aug 4, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | - | 0.45% | 7 |
| Aug 1, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | - | -2.41% | 100 |
| Jul 31, 2025 | 22.31 | 22.86 | 22.31 | 22.86 | - | 3.63% | 100 |
| Jul 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | -2.35% | 250 |
| Jul 29, 2025 | 21.84 | 22.59 | 21.84 | 22.59 | - | 0.40% | 250 |
| Jul 28, 2025 | 21.91 | 22.50 | 21.91 | 22.50 | - | 1.72% | 300 |
| Jul 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | - | -4.70% | 180 |
| Jul 24, 2025 | 22.52 | 23.21 | 22.52 | 23.21 | - | 3.16% | 180 |
| Jul 23, 2025 | 22.07 | 22.50 | 22.07 | 22.50 | - | 6.03% | 200 |
| Jul 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | 0.05% | - |
| Jul 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | -2.66% | 15 |
| Jul 18, 2025 | 21.25 | 21.79 | 21.25 | 21.79 | - | 3.17% | 15 |
| Jul 17, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -2.13% | 5 |
| Jul 16, 2025 | 21.01 | 21.58 | 21.01 | 21.58 | - | 2.23% | 5 |
| Jul 15, 2025 | 21.11 | 21.60 | 21.11 | 21.11 | - | -1.77% | 2,740 |
| Jul 14, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | - | 1.08% | 100 |
| Jul 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | 0.43% | 100 |
| Jul 10, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | -0.94% | 100 |
| Jul 9, 2025 | 21.30 | 21.37 | 21.30 | 21.37 | - | 0.71% | 100 |
| Jul 8, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | -3.02% | 150 |
| Jul 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | 1.72% | 150 |
| Jul 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | -1.42% | 250 |
| Jul 3, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | - | 0.65% | - |
| Jul 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | -1.45% | - |
| Jul 1, 2025 | 21.59 | 22.00 | 21.59 | 22.00 | - | -1.39% | 250 |
| Jun 30, 2025 | 21.73 | 22.31 | 21.73 | 22.31 | - | 0.59% | 100 |
| Jun 27, 2025 | 21.56 | 22.18 | 21.56 | 22.18 | - | 2.07% | 229 |
| Jun 26, 2025 | 21.15 | 21.73 | 21.15 | 21.73 | - | 4.12% | 166 |
| Jun 25, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | - | -2.93% | - |
| Jun 24, 2025 | 21.69 | 21.69 | 21.50 | 21.50 | - | 0.42% | 2,460 |
| Jun 23, 2025 | 21.48 | 21.48 | 21.41 | 21.41 | - | - | 204 |
| Jun 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | - | -0.65% | 1,000 |
| Jun 19, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | -0.51% | - |
| Jun 18, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | - | 1.40% | - |
| Jun 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | -0.47% | 1,000 |
| Jun 16, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | -1.69% | - |
| Jun 13, 2025 | 21.18 | 21.83 | 21.16 | 21.83 | - | 1.44% | 1,000 |
| Jun 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | - | 0.23% | - |
| Jun 11, 2025 | 21.50 | 21.50 | 21.47 | 21.47 | - | -0.56% | 130 |
| Jun 10, 2025 | 21.58 | 21.59 | 21.58 | 21.59 | - | -0.28% | 300 |
| Jun 9, 2025 | 21.61 | 21.65 | 21.61 | 21.65 | - | -0.14% | 108 |
| Jun 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | -3.34% | 230 |