Sumitomo Mitsui Financial Group, Inc. (FRA:XMFA)
Germany · Delayed Price · Currency is EUR 16.90
-0.40 (-2.31%)
At close: Apr 23, 2026
FRA:XMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | - | -2.31% | - |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Apr 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Apr 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Apr 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Apr 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Apr 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Apr 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Apr 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Apr 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Apr 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Apr 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 7.32% | - |
| Mar 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Mar 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Mar 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Mar 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Mar 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Mar 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Mar 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Mar 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Mar 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -6.63% | - |
| Mar 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Feb 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Feb 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | - |
| Feb 24, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | -0.52% | 60 |
| Feb 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Feb 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Feb 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Feb 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | 3 |
| Feb 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Feb 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Feb 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |