Suncor Energy Inc. (FRA:SM3)
Germany
· Delayed Price · Currency is EUR 50.10
+0.36 (0.72%)
At close: Mar 6, 2026
Suncor Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.51 | 50.10 | 49.51 | 50.10 | 50.10 | 0.72% | 100 |
| Mar 5, 2026 | 49.26 | 49.74 | 49.26 | 49.74 | 49.74 | 2.79% | 21 |
| Mar 4, 2026 | 48.97 | 48.97 | 48.39 | 48.39 | 48.39 | -4.29% | 500 |
| Mar 3, 2026 | 49.71 | 50.56 | 49.71 | 50.56 | 50.18 | 2.76% | 550 |
| Mar 2, 2026 | 49.60 | 50.58 | 49.20 | 49.20 | 48.83 | 5.17% | 6,310 |
| Feb 27, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.43 | -0.38% | - |
| Feb 26, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.61 | -0.06% | - |
| Feb 25, 2026 | 47.18 | 47.19 | 46.99 | 46.99 | 46.64 | -1.14% | 121 |
| Feb 24, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.17 | 0.13% | - |
| Feb 23, 2026 | 46.91 | 47.47 | 46.91 | 47.47 | 47.11 | -1.29% | 390 |
| Feb 20, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.73 | 0.19% | - |
| Feb 19, 2026 | 47.16 | 48.00 | 47.16 | 48.00 | 47.64 | 2.41% | 60 |
| Feb 18, 2026 | 46.31 | 46.87 | 46.31 | 46.87 | 46.52 | -1.45% | 50 |
| Feb 17, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.20 | 0.98% | - |
| Feb 16, 2026 | 46.95 | 47.21 | 46.95 | 47.10 | 46.75 | 1.86% | 1,000 |
| Feb 13, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 45.89 | -2.24% | - |
| Feb 12, 2026 | 46.93 | 47.30 | 46.93 | 47.30 | 46.95 | 3.73% | 20 |
| Feb 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.26 | -0.13% | - |
| Feb 10, 2026 | 45.70 | 45.70 | 45.66 | 45.66 | 45.32 | -0.13% | 80 |
| Feb 9, 2026 | 44.86 | 45.72 | 44.86 | 45.72 | 45.38 | 1.13% | 669 |
| Feb 6, 2026 | 45.49 | 45.49 | 45.21 | 45.21 | 44.87 | 1.89% | 322 |
| Feb 5, 2026 | 44.51 | 44.51 | 44.37 | 44.37 | 44.04 | -1.05% | 500 |
| Feb 4, 2026 | 44.90 | 44.90 | 44.84 | 44.84 | 44.50 | 1.06% | 50 |
| Feb 3, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.04 | 4.08% | - |
| Feb 2, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.31 | -3.68% | - |
| Jan 30, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 43.93 | -0.14% | - |
| Jan 29, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 43.99 | 0.84% | - |
| Jan 28, 2026 | 43.18 | 43.95 | 43.18 | 43.95 | 43.62 | 2.47% | 100 |
| Jan 27, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.57 | 0.19% | - |
| Jan 26, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.49 | -1.36% | - |
| Jan 23, 2026 | 42.32 | 43.40 | 42.32 | 43.40 | 43.08 | 1.38% | 500 |
| Jan 22, 2026 | 42.99 | 42.99 | 42.81 | 42.81 | 42.49 | 1.04% | 156 |
| Jan 21, 2026 | 41.93 | 42.41 | 41.93 | 42.37 | 42.05 | -0.96% | 225 |
| Jan 20, 2026 | 42.36 | 42.78 | 42.36 | 42.78 | 42.46 | -0.44% | 380 |
| Jan 19, 2026 | 42.55 | 42.97 | 42.55 | 42.97 | 42.65 | 2.36% | 310 |
| Jan 16, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.67 | -0.66% | - |
| Jan 15, 2026 | 42.45 | 42.45 | 42.26 | 42.26 | 41.94 | 2.82% | 100 |
| Jan 14, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 40.79 | -0.10% | - |
| Jan 13, 2026 | 40.01 | 41.14 | 40.01 | 41.14 | 40.83 | 2.49% | 90 |
| Jan 12, 2026 | 39.92 | 40.14 | 39.92 | 40.14 | 39.84 | 0.35% | 743 |
| Jan 9, 2026 | 39.11 | 40.19 | 39.11 | 40.00 | 39.70 | 3.76% | 175 |
| Jan 8, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.26 | 0.16% | - |
| Jan 7, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.20 | -1.00% | - |
| Jan 6, 2026 | 38.02 | 38.88 | 38.02 | 38.88 | 38.59 | 3.68% | 1,470 |
| Jan 5, 2026 | 38.31 | 38.31 | 37.50 | 37.50 | 37.22 | -0.64% | 100 |
| Jan 2, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.46 | 2.08% | - |
| Dec 30, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.69 | 1.12% | - |
| Dec 29, 2025 | 36.53 | 36.56 | 36.53 | 36.56 | 36.29 | 0.58% | 142 |
| Dec 23, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.08 | -1.06% | - |
| Dec 22, 2025 | 36.44 | 36.84 | 36.44 | 36.74 | 36.47 | 2.06% | 233 |
| Dec 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | -0.77% | - |
| Dec 18, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.01 | 0.78% | - |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | -2.44% | - |
| Dec 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.62 | -1.99% | - |
| Dec 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.37 | 0.24% | - |
| Dec 12, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.28 | -1.05% | - |
| Dec 11, 2025 | 37.40 | 37.96 | 37.40 | 37.96 | 37.68 | 1.33% | 53 |
| Dec 10, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.18 | -1.50% | - |
| Dec 9, 2025 | 37.63 | 38.03 | 37.63 | 38.03 | 37.75 | 0.03% | 203 |
| Dec 8, 2025 | 37.95 | 38.02 | 37.95 | 38.02 | 37.74 | -1.53% | 206 |
| Dec 5, 2025 | 38.24 | 38.61 | 38.24 | 38.61 | 38.32 | 1.26% | 80 |
| Dec 4, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.84 | 1.65% | - |
| Dec 3, 2025 | 37.74 | 37.74 | 37.51 | 37.51 | 37.23 | -2.32% | 25 |
| Dec 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.75 | -0.88% | - |
| Dec 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.08 | 0.65% | - |
| Nov 28, 2025 | 38.34 | 38.49 | 38.34 | 38.49 | 37.83 | -0.13% | 288 |
| Nov 27, 2025 | 38.15 | 38.54 | 38.15 | 38.54 | 37.88 | 1.08% | 20 |
| Nov 26, 2025 | 38.10 | 38.51 | 38.10 | 38.13 | 37.48 | -0.21% | 390 |
| Nov 25, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.56 | -1.93% | - |
| Nov 24, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.30 | 1.19% | 100 |
| Nov 21, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 37.84 | -1.18% | - |
| Nov 20, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.30 | 0.28% | - |
| Nov 19, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.19 | 2.10% | - |
| Nov 18, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.40 | -0.47% | - |
| Nov 17, 2025 | 38.32 | 38.40 | 38.06 | 38.23 | 37.58 | 1.84% | 1,435 |
| Nov 14, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 36.90 | -2.01% | - |
| Nov 13, 2025 | 38.01 | 38.31 | 38.01 | 38.31 | 37.66 | 0.98% | 260 |
| Nov 12, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.29 | 1.99% | - |
| Nov 11, 2025 | 37.11 | 37.39 | 37.11 | 37.20 | 36.57 | 0.40% | 1,343 |
| Nov 10, 2025 | 36.86 | 37.37 | 36.86 | 37.05 | 36.42 | 0.98% | 35 |
| Nov 7, 2025 | 36.35 | 36.69 | 36.35 | 36.69 | 36.07 | 2.72% | 467 |
| Nov 6, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.11 | -1.00% | - |
| Nov 5, 2025 | 34.77 | 36.36 | 34.77 | 36.08 | 35.47 | 4.79% | 3,500 |
| Nov 4, 2025 | 34.12 | 34.43 | 34.12 | 34.43 | 33.84 | 0.12% | 200 |
| Nov 3, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 33.80 | 0.32% | - |
| Oct 31, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.70 | 0.03% | - |
| Oct 30, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.69 | 0.91% | - |
| Oct 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.38 | -1.74% | - |
| Oct 28, 2025 | 34.18 | 34.56 | 34.18 | 34.56 | 33.97 | 1.17% | 98 |
| Oct 27, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.58 | 0.50% | - |
| Oct 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.41 | 0.12% | - |
| Oct 23, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.37 | 3.07% | - |
| Oct 22, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.38 | 0.43% | - |
| Oct 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.24 | -1.35% | - |
| Oct 20, 2025 | 33.17 | 33.25 | 33.17 | 33.25 | 32.68 | 0.39% | 300 |
| Oct 17, 2025 | 32.71 | 33.12 | 32.71 | 33.12 | 32.56 | -1.05% | 200 |
| Oct 16, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 32.90 | -2.11% | - |
| Oct 15, 2025 | 33.73 | 34.19 | 33.73 | 34.19 | 33.61 | -0.38% | 73 |
| Oct 14, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 33.74 | -0.32% | - |
| Oct 13, 2025 | 34.05 | 34.43 | 34.05 | 34.43 | 33.84 | 1.26% | 30 |