Sumitomo Corporation (FRA:SUMA)
Germany · Delayed Price · Currency is EUR 10.16
+0.05 (0.49%)
At close: Sep 18, 2026
FRA:SUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.81 | 10.16 | 9.81 | 10.16 | 10.16 | 0.49% | 1,300 |
| Sep 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.35% | - |
| Sep 16, 2026 | 9.82 | 10.08 | 9.82 | 10.08 | 10.08 | 3.33% | 700 |
| Sep 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.55% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.00 | 10.01 | 10.01 | -0.40% | 275 |
| Sep 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.57% | - |
| Sep 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.45% | - |
| Sep 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.89% | - |
| Sep 8, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.72% | - |
| Sep 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.25% | - |
| Sep 4, 2026 | 9.94 | 10.18 | 9.94 | 10.18 | 10.18 | 1.80% | 500 |
| Sep 3, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 4.49% | 800 |
| Sep 2, 2026 | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | -3.47% | 300 |
| Sep 1, 2026 | 9.82 | 9.91 | 9.82 | 9.91 | 9.91 | 4.23% | 300 |
| Aug 31, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 1.13% | 125 |
| Aug 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.80% | - |
| Aug 27, 2026 | 9.26 | 9.58 | 9.26 | 9.58 | 9.58 | 2.48% | 200 |
| Aug 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.63% | - |
| Aug 25, 2026 | 9.38 | 9.66 | 9.38 | 9.60 | 9.60 | 2.43% | 2,040 |
| Aug 24, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 3.24% | - |
| Aug 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.71% | - |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.13% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.39% | 840 |
| Aug 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.89% | - |
| Aug 17, 2026 | 9.33 | 9.40 | 9.33 | 9.40 | 9.40 | -5.05% | 60 |
| Aug 14, 2026 | 9.58 | 9.90 | 9.58 | 9.90 | 9.90 | 3.82% | 55 |
| Aug 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.02% | - |
| Aug 12, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | -3.40% | 244 |
| Aug 11, 2026 | 9.57 | 9.87 | 9.57 | 9.87 | 9.87 | -0.04% | 300 |
| Aug 10, 2026 | 9.65 | 9.88 | 9.58 | 9.88 | 9.88 | 2.94% | 220 |
| Aug 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.82% | - |
| Aug 6, 2026 | 9.44 | 9.93 | 9.44 | 9.77 | 9.77 | 1.83% | 1,200 |
| Aug 5, 2026 | 9.24 | 9.60 | 9.24 | 9.60 | 9.60 | 3.25% | 1,535 |
| Aug 4, 2026 | 9.06 | 9.30 | 9.06 | 9.30 | 9.30 | -1.27% | 200 |
| Aug 3, 2026 | 8.89 | 9.43 | 8.89 | 9.42 | 9.42 | 5.42% | 1,130 |
| Jul 31, 2026 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | 0.45% | 1,200 |
| Jul 30, 2026 | 8.32 | 8.93 | 8.32 | 8.89 | 8.89 | 5.38% | 242 |
| Jul 29, 2026 | 8.41 | 8.44 | 8.41 | 8.44 | 8.44 | -1.47% | 400 |
| Jul 28, 2026 | 8.36 | 8.56 | 8.36 | 8.56 | 8.56 | 0.78% | 54 |
| Jul 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.96% | - |
| Jul 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.71% | 400 |
| Jul 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.01% | - |
| Jul 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.33% | - |
| Jul 21, 2026 | 8.34 | 8.60 | 8.34 | 8.60 | 8.60 | 7.18% | 300 |
| Jul 20, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.17% | - |
| Jul 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -7.42% | - |
| Jul 16, 2026 | 8.41 | 8.65 | 8.41 | 8.65 | 8.65 | 2.41% | 3 |
| Jul 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.13% | - |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.94% | - |
| Jul 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.64% | - |