Sumitomo Pharma Co., Ltd. (FRA:DPM)
Germany
· Delayed Price · Currency is EUR 13.40
0.00 (0.00%)
At close: Dec 5, 2025
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.96% | 350 |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Dec 2, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | -4.93% | 3 |
| Dec 1, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | -6.58% | 2,575 |
| Nov 28, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 3.40% | 1,500 |
| Nov 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Nov 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Nov 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 16 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8.09% | - |
| Nov 19, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -0.73% | 117 |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 38 |
| Nov 14, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 6.25% | 599 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Nov 12, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 6.84% | 241 |
| Nov 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 5.41% | - |
| Nov 10, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -6.72% | 200 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Nov 6, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 240 |
| Nov 5, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 8.70% | 380 |
| Nov 4, 2025 | 11.00 | 11.80 | 11.00 | 11.50 | 11.50 | 13.86% | 690 |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | - |
| Oct 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 600 |
| Oct 29, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -2.67% | 600 |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Oct 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 20, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 1.54% | 100 |
| Oct 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Oct 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 15, 2025 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 6.74% | 800 |
| Oct 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Oct 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 100 |
| Oct 10, 2025 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | -7.08% | 350 |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 1, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 5.64% | 99 |
| Sep 30, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 3.17% | 250 |
| Sep 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 350 |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Sep 24, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | 0.53% | 180 |
| Sep 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Sep 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Sep 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Sep 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.64% | - |
| Sep 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Sep 15, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 4.19% | 200 |
| Sep 12, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 387 |
| Sep 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Sep 10, 2025 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | -2.45% | 403 |
| Sep 9, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | -2.86% | 200 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 250 |
| Sep 5, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 17.58% | 1,238 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Sep 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | 3,630 |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 3,630 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Aug 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Aug 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Aug 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Aug 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Aug 20, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 2.56% | 100 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Aug 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Aug 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Aug 14, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | -0.63% | 100 |
| Aug 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Aug 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Aug 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Aug 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Aug 4, 2025 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 2.08% | 200 |
| Aug 1, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -5.88% | 300 |
| Jul 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jul 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 15.27% | 150 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jul 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Jul 23, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 5.93% | 1,000 |
| Jul 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |