Sumitomo Corporation (FRA:SUMB)
Germany · Delayed Price · Currency is EUR 37.40
-0.60 (-1.58%)
Last updated: May 28, 2026, 8:07 AM CET
FRA:SUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | - | -1.58% | - |
| May 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| May 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| May 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| May 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| May 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| May 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| May 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| May 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| May 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.06% | - |
| May 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.14% | - |
| May 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| May 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -5.39% | - |
| May 7, 2026 | 39.60 | 40.80 | 39.60 | 40.80 | 40.80 | 9.09% | 10 |
| May 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.06% | - |
| May 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| May 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 21.19% | - |
| Apr 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Apr 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Apr 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Apr 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Apr 23, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 3.29% | 300 |
| Apr 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Apr 21, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -3.07% | 1 |
| Apr 20, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 3.82% | 1 |
| Apr 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Apr 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Apr 13, 2026 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 3.13% | 1 |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Apr 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Apr 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Apr 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Apr 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.77% | - |
| Mar 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Mar 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 5.52% | - |
| Mar 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Mar 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Mar 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| Mar 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |