Sumitomo Corporation (FRA:SUMA)
Germany · Delayed Price · Currency is EUR 29.20
+0.59 (2.06%)
At close: Dec 19, 2025
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.06% | - |
| Dec 18, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | -2.69% | 100 |
| Dec 17, 2025 | 28.81 | 29.49 | 28.81 | 29.40 | 29.40 | 2.08% | 3,550 |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.41% | - |
| Dec 15, 2025 | 29.50 | 30.20 | 29.50 | 29.51 | 29.51 | 1.51% | 2,750 |
| Dec 12, 2025 | 29.08 | 29.08 | 29.07 | 29.07 | 29.07 | -1.09% | 10 |
| Dec 11, 2025 | 28.55 | 29.39 | 28.55 | 29.39 | 29.39 | 4.93% | 207 |
| Dec 10, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.89% | - |
| Dec 9, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.41% | - |
| Dec 8, 2025 | 27.61 | 28.19 | 27.61 | 28.17 | 28.17 | 2.44% | 256 |
| Dec 5, 2025 | 27.01 | 27.50 | 27.01 | 27.50 | 27.50 | 0.29% | 300 |
| Dec 4, 2025 | 27.41 | 27.42 | 27.41 | 27.42 | 27.42 | 1.56% | 89 |
| Dec 3, 2025 | 26.51 | 27.00 | 26.51 | 27.00 | 27.00 | 1.47% | 1,234 |
| Dec 2, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.59% | - |
| 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 |