Sumitomo Corporation (FRA:SUMB)
Germany · Delayed Price · Currency is EUR 31.60
+1.20 (3.95%)
At close: Jan 9, 2026
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 3.95% | 10 |
| Jan 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Jan 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jan 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Dec 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Dec 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Dec 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Dec 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Dec 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Dec 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Dec 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Dec 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Dec 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Dec 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.58% | - |
| Dec 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Nov 28, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | 10 |
| Nov 27, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Nov 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Nov 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Nov 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Nov 13, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | 37 |
| Nov 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Nov 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Nov 7, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 20 |
| Nov 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Nov 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Nov 4, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 0.79% | 10 |
| Nov 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Oct 28, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 0.76% | 500 |
| Oct 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Oct 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |