Sumitomo Forestry Co., Ltd. (FRA:5F6)
Germany
· Delayed Price · Currency is EUR 8.75
-0.20 (-2.23%)
At close: Dec 5, 2025
Sumitomo Forestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.68% | - |
| Dec 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Dec 3, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | - |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Nov 27, 2025 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 3.31% | 10,752 |
| Nov 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6.47% | - |
| Nov 25, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 21, 2025 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 5.62% | - |
| Nov 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Nov 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Nov 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Nov 11, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Nov 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Nov 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 4, 2025 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -5.56% | 300 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Oct 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Oct 23, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Oct 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 20, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.65% | - |
| Oct 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 16, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -0.54% | - |
| Oct 15, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Oct 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 10, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Oct 9, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | - |
| Oct 8, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 7, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Oct 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Oct 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Sep 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -10.09% | - |
| Sep 26, 2025 | 9.70 | 10.90 | 9.70 | 10.90 | 10.90 | 11.22% | 51 |
| Sep 25, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 3.16% | - |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Sep 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Sep 18, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Sep 11, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -2.00% | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 9, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Sep 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Sep 4, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Sep 3, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Sep 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 29, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -8.25% | - |
| Aug 28, 2025 | 9.55 | 10.30 | 9.55 | 10.30 | 10.30 | 9.57% | 1,400 |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Aug 26, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Aug 25, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 6.95% | - |
| Aug 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Aug 21, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -5.05% | - |
| Aug 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Aug 19, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Aug 18, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Aug 14, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 4.44% | - |
| Aug 13, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 5.88% | - |
| Aug 12, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Aug 11, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | 30 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -5.03% | - |
| Aug 7, 2025 | 9.35 | 9.35 | 8.90 | 8.95 | 8.95 | -5.29% | 538 |
| Aug 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| Aug 5, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Aug 4, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1.71% | - |
| Aug 1, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | 1.16% | - |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jul 30, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | - |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jul 22, 2025 | 7.90 | 9.00 | 7.90 | 9.00 | 9.00 | 13.92% | 642 |
| Jul 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.95% | - |