Sumitomo Corporation (FRA:SUMA)
Germany · Delayed Price · Currency is EUR 9.44
-0.39 (-3.93%)
At close: Oct 23, 2026
FRA:SUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.93% | - |
| Oct 22, 2026 | 9.53 | 9.83 | 9.53 | 9.83 | 9.83 | 2.16% | 130 |
| Oct 21, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.03% | - |
| Oct 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.19% | 500 |
| Oct 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% | - |
| Oct 16, 2026 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 1.79% | 80 |
| Oct 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.78% | - |
| Oct 14, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.14% | - |
| Oct 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.92% | 3,000 |
| Oct 12, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.99% | - |
| Oct 9, 2026 | 9.46 | 9.77 | 9.46 | 9.77 | 9.77 | 3.36% | 91 |
| Oct 8, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -3.59% | 180 |
| Oct 7, 2026 | 9.54 | 9.87 | 9.54 | 9.80 | 9.80 | -2.30% | 100 |
| Oct 6, 2026 | 9.71 | 10.04 | 9.71 | 10.04 | 10.04 | 0.47% | 2,600 |
| Oct 5, 2026 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 3.35% | 246 |
| Oct 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.11% | - |
| Oct 1, 2026 | 9.90 | 9.98 | 9.90 | 9.97 | 9.97 | 2.05% | 1,286 |
| Sep 30, 2026 | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | -1.09% | 550 |
| Sep 29, 2026 | 9.57 | 9.88 | 9.57 | 9.88 | 9.88 | 1.68% | 10 |
| Sep 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | -0.04% | - |
| Sep 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | 1.80% | - |
| Sep 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.55 | -6.76% | - |
| Sep 23, 2026 | 10.13 | 10.36 | 10.13 | 10.36 | 10.24 | 1.07% | 50 |
| Sep 22, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.13 | 1.84% | 759 |
| Sep 21, 2026 | 9.81 | 10.29 | 9.81 | 10.07 | 9.95 | -0.94% | 20,500 |
| Sep 18, 2026 | 9.81 | 10.16 | 9.81 | 10.16 | 10.04 | 0.49% | 1,300 |
| Sep 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | 0.35% | - |
| Sep 16, 2026 | 9.82 | 10.08 | 9.82 | 10.08 | 9.96 | 3.33% | 700 |
| Sep 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | -2.55% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.00 | 10.01 | 9.89 | -0.40% | 275 |
| Sep 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | 0.57% | - |
| Sep 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.87 | -1.45% | - |
| Sep 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | -1.89% | - |
| Sep 8, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.21 | 1.72% | - |
| Sep 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | -0.25% | - |
| Sep 4, 2026 | 9.94 | 10.18 | 9.94 | 10.18 | 10.06 | 1.80% | 500 |
| Sep 3, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 9.89 | 4.49% | 800 |
| Sep 2, 2026 | 9.51 | 9.57 | 9.51 | 9.57 | 9.46 | -3.47% | 300 |
| Sep 1, 2026 | 9.82 | 9.91 | 9.82 | 9.91 | 9.80 | 4.23% | 300 |
| Aug 31, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.40 | 1.13% | 125 |
| Aug 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.30 | -1.80% | - |
| Aug 27, 2026 | 9.26 | 9.58 | 9.26 | 9.58 | 9.47 | 2.48% | 200 |
| Aug 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | -2.63% | - |
| Aug 25, 2026 | 9.38 | 9.66 | 9.38 | 9.60 | 9.49 | 2.43% | 2,040 |
| Aug 24, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.26 | 3.24% | - |
| Aug 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.97 | 0.71% | - |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | 0.13% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -3.39% | 840 |
| Aug 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | -0.89% | - |
| Aug 17, 2026 | 9.33 | 9.40 | 9.33 | 9.40 | 9.29 | -5.05% | 60 |