Sumitomo Corporation (FRA:SUMB)
Germany · Delayed Price · Currency is EUR 9.45
-0.20 (-2.07%)
At close: Sep 18, 2026
FRA:SUMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Sep 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Sep 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Sep 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -9.05% | - |
| Sep 9, 2026 | 9.75 | 10.50 | 9.75 | 10.50 | 10.50 | 6.06% | 210 |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -8.33% | - |
| Sep 7, 2026 | 9.75 | 10.80 | 9.75 | 10.80 | 10.80 | 13.68% | 10 |
| Sep 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Sep 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5.49% | - |
| Sep 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -11.65% | - |
| Sep 1, 2026 | 9.40 | 10.30 | 9.40 | 10.30 | 10.30 | 13.81% | 10 |
| Aug 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Aug 28, 2026 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 6.25% | 606 |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Aug 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.87% | - |
| Aug 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Aug 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Aug 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Aug 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Aug 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Aug 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Aug 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Aug 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.82% | - |
| Aug 4, 2026 | 8.65 | 9.45 | 8.65 | 9.45 | 9.45 | 9.88% | 500 |
| Aug 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -7.53% | - |
| Jul 31, 2026 | 8.55 | 9.30 | 8.55 | 9.30 | 9.30 | 16.98% | 155 |
| Jul 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jul 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jul 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jul 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jul 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.75% | - |
| Jul 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -9.94% | - |
| Jul 15, 2026 | 8.00 | 9.05 | 8.00 | 9.05 | 9.05 | 13.84% | 3 |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.14% | - |
| Jul 13, 2026 | 7.85 | 8.75 | 7.85 | 8.75 | 8.75 | 6.71% | 1 |