Sumitomo Corporation (FRA:SUMB)
Germany · Delayed Price · Currency is EUR 31.40
+1.00 (3.29%)
Last updated: Apr 23, 2026, 5:39 PM CET
FRA:SUMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| 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% | - |
| Mar 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Mar 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Mar 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Mar 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.66% | - |
| Mar 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Mar 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.17% | - |
| Mar 4, 2026 | 31.60 | 33.60 | 31.60 | 33.60 | 33.60 | -1.75% | 5 |
| Mar 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Mar 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Feb 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Feb 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Feb 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Feb 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Feb 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 20, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | -3.33% | 157 |
| Feb 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Feb 17, 2026 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | 3.37% | 13 |
| Feb 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Feb 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Feb 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |