Sumco Corporation (FRA:S3X)
Germany
· Delayed Price · Currency is EUR 7.37
+0.21 (2.87%)
Last updated: Dec 5, 2025, 8:04 AM CET
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | 2.96% | - |
| Dec 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.10% | - |
| Dec 3, 2025 | 6.94 | 7.09 | 6.94 | 7.09 | 7.09 | 3.08% | - |
| Dec 2, 2025 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | 0.35% | - |
| Dec 1, 2025 | 6.67 | 6.85 | 6.67 | 6.85 | 6.85 | 2.30% | - |
| Nov 28, 2025 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | -0.15% | - |
| Nov 27, 2025 | 6.57 | 6.71 | 6.57 | 6.71 | 6.71 | -0.92% | - |
| Nov 26, 2025 | 6.57 | 6.77 | 6.57 | 6.77 | 6.77 | 5.61% | - |
| Nov 25, 2025 | 6.30 | 6.41 | 6.30 | 6.41 | 6.41 | -1.38% | - |
| Nov 24, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 0.77% | - |
| Nov 21, 2025 | 6.24 | 6.45 | 6.24 | 6.45 | 6.45 | 2.97% | - |
| Nov 20, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | -1.82% | - |
| Nov 19, 2025 | 6.17 | 6.38 | 6.17 | 6.38 | 6.38 | -6.86% | - |
| Nov 18, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | -2.53% | - |
| Nov 17, 2025 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | -3.01% | - |
| Nov 14, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 10.66% | - |
| Nov 13, 2025 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Nov 12, 2025 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | -10.93% | 500 |
| Nov 11, 2025 | 7.54 | 7.75 | 7.52 | 7.52 | 7.52 | -7.39% | 2,500 |
| Nov 10, 2025 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | 1.37% | - |
| Nov 7, 2025 | 7.87 | 8.01 | 7.87 | 8.01 | 8.01 | -1.96% | - |
| Nov 6, 2025 | 7.80 | 8.17 | 7.80 | 8.17 | 8.17 | 2.46% | - |
| Nov 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -9.38% | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.83% | - |
| Nov 3, 2025 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 0.07% | - |
| Oct 31, 2025 | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | -4.08% | - |
| Oct 30, 2025 | 8.75 | 8.92 | 8.75 | 8.92 | 8.92 | 2.20% | - |
| Oct 29, 2025 | 8.69 | 8.73 | 8.69 | 8.73 | 8.73 | -2.07% | - |
| Oct 28, 2025 | 8.77 | 8.91 | 8.77 | 8.91 | 8.91 | -3.47% | - |
| Oct 27, 2025 | 9.10 | 9.23 | 9.10 | 9.23 | 9.23 | -1.85% | - |
| Oct 24, 2025 | 9.17 | 9.40 | 9.17 | 9.40 | 9.40 | 2.22% | - |
| Oct 23, 2025 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | -4.03% | - |
| Oct 22, 2025 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | -1.20% | - |
| Oct 21, 2025 | 9.62 | 9.70 | 9.62 | 9.70 | 9.70 | -0.21% | - |
| Oct 20, 2025 | 9.44 | 9.72 | 9.44 | 9.72 | 9.72 | 3.56% | - |
| Oct 17, 2025 | 9.07 | 9.39 | 9.07 | 9.39 | 9.39 | -0.45% | - |
| Oct 16, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.30% | - |
| Oct 15, 2025 | 9.37 | 9.46 | 9.37 | 9.46 | 9.46 | 2.25% | - |
| Oct 14, 2025 | 8.94 | 9.25 | 8.94 | 9.25 | 9.25 | 4.57% | - |
| Oct 13, 2025 | 8.69 | 8.85 | 8.69 | 8.85 | 8.85 | -0.11% | - |
| Oct 10, 2025 | 9.14 | 9.14 | 8.86 | 8.86 | 8.86 | -7.58% | 30 |
| Oct 9, 2025 | 9.44 | 9.58 | 9.44 | 9.58 | 9.58 | 3.21% | - |
| Oct 8, 2025 | 9.09 | 9.28 | 9.09 | 9.28 | 9.28 | 1.35% | 603 |
| Oct 7, 2025 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | -5.02% | - |
| Oct 6, 2025 | 9.49 | 9.64 | 9.49 | 9.64 | 9.64 | -0.12% | - |
| Oct 3, 2025 | 9.52 | 9.66 | 9.52 | 9.66 | 9.66 | 4.66% | - |
| Oct 2, 2025 | 9.02 | 9.23 | 9.02 | 9.23 | 9.23 | 5.63% | - |
| Oct 1, 2025 | 8.48 | 8.73 | 8.48 | 8.73 | 8.73 | -2.93% | - |
| Sep 30, 2025 | 8.76 | 9.00 | 8.76 | 9.00 | 9.00 | 4.36% | - |
| Sep 29, 2025 | 8.48 | 8.62 | 8.48 | 8.62 | 8.62 | 4.18% | - |
| Sep 26, 2025 | 7.91 | 8.28 | 7.91 | 8.28 | 8.28 | -4.50% | - |
| Sep 25, 2025 | 8.65 | 8.67 | 8.65 | 8.67 | 8.67 | 1.59% | - |
| Sep 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.63% | - |
| Sep 23, 2025 | 8.84 | 8.94 | 8.84 | 8.94 | 8.94 | -0.27% | - |
| Sep 22, 2025 | 8.82 | 8.97 | 8.82 | 8.97 | 8.97 | 7.38% | - |
| Sep 19, 2025 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | -4.57% | - |
| Sep 18, 2025 | 8.46 | 8.75 | 8.46 | 8.75 | 8.75 | 10.73% | - |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.52% | - |
| Sep 16, 2025 | 7.93 | 8.12 | 7.93 | 8.11 | 8.11 | 7.85% | 180 |
| Sep 15, 2025 | 7.39 | 7.52 | 7.39 | 7.52 | 7.52 | -0.08% | - |
| Sep 12, 2025 | 7.34 | 7.52 | 7.34 | 7.52 | 7.52 | 2.62% | - |
| Sep 11, 2025 | 7.14 | 7.33 | 7.14 | 7.33 | 7.33 | 5.77% | - |
| Sep 10, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.12% | - |
| Sep 9, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | -3.80% | - |
| Sep 8, 2025 | 7.11 | 7.36 | 7.11 | 7.36 | 7.36 | 5.23% | - |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.43% | - |
| Sep 4, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | -4.17% | - |
| Sep 3, 2025 | 6.87 | 7.06 | 6.87 | 7.06 | 7.06 | 1.35% | - |
| Sep 2, 2025 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 0.84% | - |
| Sep 1, 2025 | 6.73 | 6.91 | 6.73 | 6.91 | 6.91 | -0.98% | - |
| Aug 29, 2025 | 6.99 | 7.38 | 6.97 | 6.97 | 6.97 | -3.30% | 30 |
| Aug 28, 2025 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | 1.01% | - |
| Aug 27, 2025 | 6.95 | 7.14 | 6.95 | 7.14 | 7.14 | -0.39% | - |
| Aug 26, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 7.17 | 0.28% | - |
| Aug 25, 2025 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 1.97% | - |
| Aug 22, 2025 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | 1.07% | - |
| Aug 21, 2025 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 2.73% | - |
| Aug 20, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | -4.93% | - |
| Aug 19, 2025 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | -1.44% | - |
| Aug 18, 2025 | 6.97 | 7.21 | 6.97 | 7.21 | 7.21 | 4.89% | - |
| Aug 15, 2025 | 6.74 | 6.87 | 6.74 | 6.87 | 6.87 | 0.09% | - |
| Aug 14, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | -0.09% | - |
| Aug 13, 2025 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | -0.46% | - |
| Aug 12, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -1.99% | - |
| Aug 11, 2025 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | -0.06% | - |
| Aug 8, 2025 | 6.82 | 7.05 | 6.82 | 7.05 | 7.05 | 5.20% | - |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.01% | - |
| Aug 6, 2025 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | -1.86% | - |
| Aug 5, 2025 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 0.58% | - |
| Aug 4, 2025 | 6.57 | 6.85 | 6.57 | 6.85 | 6.85 | 5.58% | - |
| Aug 1, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -4.16% | - |
| Jul 31, 2025 | 6.79 | 6.79 | 6.77 | 6.77 | 6.77 | -0.29% | - |
| Jul 30, 2025 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 0.62% | - |
| Jul 29, 2025 | 6.67 | 6.76 | 6.67 | 6.75 | 6.75 | -2.68% | 100 |
| Jul 28, 2025 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 1.28% | - |
| Jul 25, 2025 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | -2.75% | - |
| Jul 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.09% | - |
| Jul 23, 2025 | 7.21 | 7.24 | 7.19 | 7.19 | 7.19 | 6.58% | - |
| Jul 22, 2025 | 6.57 | 6.79 | 6.57 | 6.75 | 6.75 | -0.79% | - |
| Jul 21, 2025 | 6.65 | 6.81 | 6.65 | 6.80 | 6.80 | 1.86% | - |