Suncor Energy Inc. (FRA:SM3)
Germany
· Delayed Price · Currency is EUR 38.13
+0.62 (1.65%)
At close: Dec 4, 2025
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.24 | 38.61 | 38.24 | 38.61 | 38.61 | 1.26% | 80 |
| Dec 4, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 1.65% | - |
| Dec 3, 2025 | 37.74 | 37.74 | 37.51 | 37.51 | 37.51 | -2.32% | 25 |
| Dec 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | -0.88% | - |
| Dec 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.37 | 0.65% | - |
| Nov 28, 2025 | 38.34 | 38.49 | 38.34 | 38.49 | 38.12 | -0.13% | 288 |
| Nov 27, 2025 | 38.15 | 38.54 | 38.15 | 38.54 | 38.17 | 1.08% | 20 |
| Nov 26, 2025 | 38.10 | 38.51 | 38.10 | 38.13 | 37.76 | -0.21% | 390 |
| Nov 25, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.84 | -1.93% | - |
| Nov 24, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.59 | 1.19% | 100 |
| Nov 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.13 | -1.18% | - |
| Nov 20, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.59 | 0.28% | - |
| Nov 19, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.48 | 2.10% | - |
| Nov 18, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.68 | -0.47% | - |
| Nov 17, 2025 | 38.32 | 38.40 | 38.06 | 38.23 | 37.86 | 1.84% | 1,435 |
| Nov 14, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.18 | -2.01% | - |
| Nov 13, 2025 | 38.01 | 38.31 | 38.01 | 38.31 | 37.94 | 0.98% | 260 |
| Nov 12, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.57 | 1.99% | - |
| Nov 11, 2025 | 37.11 | 37.39 | 37.11 | 37.20 | 36.84 | 0.40% | 1,343 |
| Nov 10, 2025 | 36.86 | 37.37 | 36.86 | 37.05 | 36.69 | 0.98% | 35 |
| Nov 7, 2025 | 36.35 | 36.69 | 36.35 | 36.69 | 36.34 | 2.72% | 467 |
| Nov 6, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.38 | -1.00% | - |
| Nov 5, 2025 | 34.77 | 36.36 | 34.77 | 36.08 | 35.73 | 4.79% | 3,500 |
| Nov 4, 2025 | 34.12 | 34.43 | 34.12 | 34.43 | 34.10 | 0.12% | 200 |
| Nov 3, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.06 | 0.32% | - |
| Oct 31, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.95 | 0.03% | - |
| Oct 30, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.94 | 0.91% | - |
| Oct 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.63 | -1.74% | - |
| Oct 28, 2025 | 34.18 | 34.56 | 34.18 | 34.56 | 34.23 | 1.17% | 98 |
| Oct 27, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.83 | 0.50% | - |
| Oct 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.66 | 0.12% | - |
| Oct 23, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.62 | 3.07% | - |
| Oct 22, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.62 | 0.43% | - |
| Oct 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.48 | -1.35% | - |
| Oct 20, 2025 | 33.17 | 33.25 | 33.17 | 33.25 | 32.93 | 0.39% | 300 |
| Oct 17, 2025 | 32.71 | 33.12 | 32.71 | 33.12 | 32.80 | -1.05% | 200 |
| Oct 16, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.15 | -2.11% | - |
| Oct 15, 2025 | 33.73 | 34.19 | 33.73 | 34.19 | 33.86 | -0.38% | 73 |
| Oct 14, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 33.99 | -0.32% | - |
| Oct 13, 2025 | 34.05 | 34.43 | 34.05 | 34.43 | 34.10 | 1.26% | 30 |
| Oct 10, 2025 | 34.73 | 34.73 | 34.00 | 34.00 | 33.67 | -2.66% | 2,020 |
| Oct 9, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.59 | -0.29% | - |
| Oct 8, 2025 | 35.44 | 35.44 | 35.03 | 35.03 | 34.69 | -0.74% | 200 |
| Oct 7, 2025 | 35.36 | 35.36 | 35.29 | 35.29 | 34.95 | 0.46% | 141 |
| Oct 6, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 34.79 | 0.57% | - |
| Oct 3, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.59 | -1.02% | - |
| Oct 2, 2025 | 34.99 | 35.29 | 34.99 | 35.29 | 34.95 | -0.31% | 284 |
| Oct 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -0.59% | - |
| Sep 30, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.27 | -1.60% | - |
| Sep 29, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 35.84 | -2.06% | - |
| Sep 26, 2025 | 36.42 | 36.95 | 36.42 | 36.95 | 36.59 | 2.75% | 100 |
| Sep 25, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.61 | 0.76% | - |
| Sep 24, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.35 | 1.31% | - |
| Sep 23, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 34.89 | -0.23% | - |
| Sep 22, 2025 | 35.20 | 35.31 | 35.20 | 35.31 | 34.97 | -2.22% | 192 |
| Sep 19, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.76 | -0.06% | - |
| Sep 18, 2025 | 36.19 | 36.19 | 36.13 | 36.13 | 35.78 | 0.03% | 3 |
| Sep 17, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.77 | 1.26% | - |
| Sep 16, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.33 | 0.59% | - |
| Sep 15, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.12 | -0.51% | - |
| Sep 12, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.30 | -0.86% | - |
| Sep 11, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.60 | 2.89% | - |
| Sep 10, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.60 | 1.39% | - |
| Sep 9, 2025 | 34.03 | 34.46 | 34.03 | 34.46 | 34.13 | 1.12% | 2,000 |
| Sep 8, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.75 | -0.47% | - |
| Sep 5, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 33.91 | -0.35% | - |
| Sep 4, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.03 | -2.80% | - |
| Sep 3, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 34.66 | 0.03% | - |
| Sep 2, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 34.65 | 0.66% | - |
| Sep 1, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.42 | -1.04% | - |
| Aug 29, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 34.79 | 1.14% | - |
| Aug 28, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.39 | 1.45% | - |
| Aug 27, 2025 | 34.35 | 34.76 | 34.35 | 34.58 | 33.90 | -0.97% | 145 |
| Aug 26, 2025 | 34.52 | 34.92 | 34.52 | 34.92 | 34.24 | 1.66% | 10 |
| Aug 25, 2025 | 33.95 | 34.35 | 33.95 | 34.35 | 33.68 | 2.38% | 175 |
| Aug 22, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 32.89 | 1.73% | - |
| Aug 21, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.34 | 0.52% | 5 |
| Aug 20, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.17 | -0.49% | - |
| Aug 19, 2025 | 32.94 | 32.97 | 32.82 | 32.97 | 32.33 | -0.24% | 450 |
| Aug 18, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.40 | -0.57% | - |
| Aug 15, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 32.59 | 0.39% | - |
| Aug 14, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 32.46 | 0.12% | - |
| Aug 13, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 32.42 | -0.45% | - |
| Aug 12, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 32.57 | -0.66% | - |
| Aug 11, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 32.79 | 0.27% | - |
| Aug 8, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 32.70 | -0.57% | - |
| Aug 7, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 32.88 | -0.68% | - |
| Aug 6, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.11 | 0.48% | - |
| Aug 5, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 32.95 | 0.06% | - |
| Aug 4, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 32.93 | -2.24% | - |
| Aug 1, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 33.69 | -0.58% | - |
| Jul 31, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 33.88 | 0.09% | - |
| Jul 30, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 33.86 | 0.52% | - |
| Jul 29, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 33.68 | 3.09% | - |
| Jul 28, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 32.67 | -1.10% | - |
| Jul 25, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.03 | 0.39% | - |
| Jul 24, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 32.90 | 1.08% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.55 | -0.15% | - |
| Jul 22, 2025 | 32.96 | 33.25 | 32.96 | 33.25 | 32.60 | -0.21% | 93 |
| Jul 21, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 32.67 | -0.54% | - |