Sumitomo Corporation (FRA:SUMA)
Germany · Delayed Price · Currency is EUR 8.02
+0.01 (0.17%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:SUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jul 10, 2026 | 8.29 | 8.50 | 8.29 | 8.50 | 8.50 | 2.38% | 100 |
| Jul 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.24% | - |
| Jul 8, 2026 | 8.33 | 8.41 | 8.33 | 8.41 | 8.41 | -2.12% | 82 |
| Jul 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.04% | - |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.98% | - |
| Jul 3, 2026 | 8.69 | 8.69 | 8.41 | 8.67 | 8.67 | 0.51% | 1,668 |
| Jul 2, 2026 | 8.50 | 8.82 | 8.46 | 8.63 | 8.63 | 0.33% | 138 |
| Jul 1, 2026 | 8.29 | 8.73 | 8.29 | 8.60 | 8.60 | 1.25% | 161 |
| Jun 30, 2026 | 8.29 | 8.53 | 8.25 | 8.49 | 8.49 | 0.31% | 587 |
| Jun 29, 2026 | 8.52 | 8.52 | 8.22 | 8.47 | 8.47 | 2.09% | 2,886 |
| Jun 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.21% | - |
| Jun 25, 2026 | 8.23 | 8.48 | 8.23 | 8.48 | 8.48 | -2.16% | 16 |
| Jun 24, 2026 | 8.40 | 8.67 | 8.40 | 8.67 | 8.67 | 1.97% | 88 |
| Jun 23, 2026 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | -1.33% | 8 |
| Jun 22, 2026 | 8.87 | 8.87 | 8.62 | 8.62 | 8.62 | -1.74% | 152 |
| Jun 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.15% | 4 |
| Jun 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.58% | - |
| Jun 17, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.98% | 1,800 |
| Jun 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.70% | - |
| Jun 15, 2026 | 8.69 | 8.98 | 8.69 | 8.98 | 8.98 | 4.66% | 80 |
| Jun 12, 2026 | 8.25 | 8.58 | 8.25 | 8.58 | 8.58 | 1.09% | 4 |
| Jun 11, 2026 | 8.16 | 8.49 | 8.16 | 8.48 | 8.48 | -1.65% | 288 |
| Jun 10, 2026 | 8.55 | 8.63 | 8.35 | 8.63 | 8.63 | -0.23% | 1,876 |
| Jun 9, 2026 | 8.72 | 9.02 | 8.65 | 8.65 | 8.65 | -3.65% | 3,040 |
| Jun 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.10% | 732 |
| Jun 5, 2026 | 9.02 | 9.31 | 9.02 | 9.07 | 9.07 | 1.00% | 368 |
| Jun 4, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.08% | - |
| Jun 3, 2026 | 9.14 | 9.37 | 9.14 | 9.37 | 9.37 | 0.64% | 8 |
| Jun 2, 2026 | 9.04 | 9.31 | 9.04 | 9.31 | 9.31 | -1.01% | 808 |
| Jun 1, 2026 | 9.31 | 9.40 | 9.31 | 9.40 | 9.40 | -3.34% | 164 |
| May 29, 2026 | 9.58 | 9.73 | 9.58 | 9.73 | 9.73 | 3.16% | 240 |
| May 28, 2026 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | -1.39% | 560 |
| May 27, 2026 | 9.56 | 9.80 | 9.56 | 9.56 | 9.56 | -3.87% | 2,400 |
| May 26, 2026 | 9.77 | 9.95 | 9.77 | 9.95 | 9.95 | 2.37% | 800 |
| May 25, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.26% | - |
| May 22, 2026 | 9.52 | 9.80 | 9.50 | 9.50 | 9.50 | -0.16% | 2,000 |
| May 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.42% | - |
| May 20, 2026 | 9.33 | 9.65 | 9.33 | 9.65 | 9.65 | -2.18% | 400 |
| May 19, 2026 | 9.64 | 9.91 | 9.64 | 9.87 | 9.87 | 2.17% | 600 |
| May 18, 2026 | 9.64 | 9.97 | 9.64 | 9.66 | 9.66 | -6.12% | 5,100 |
| May 15, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.54% | 120 |
| May 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -3.30% | - |
| May 13, 2026 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 3.75% | 720 |
| May 12, 2026 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 4.06% | 1,600 |