Sumitomo Heavy Industries, Ltd. (FRA:SSM1)
Germany
· Delayed Price · Currency is EUR 23.60
+1.00 (4.42%)
Last updated: Dec 4, 2025, 8:00 AM CET
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Dec 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | 960 |
| Nov 28, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 24, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 2.75% | - |
| Nov 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Nov 20, 2025 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 17, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Nov 13, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Nov 12, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 2.70% | - |
| Nov 11, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Nov 3, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 5.36% | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 30, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 2.70% | - |
| Oct 29, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Oct 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.79% | - |
| Oct 27, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -3.97% | - |
| Oct 24, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 11.50% | - |
| Oct 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 11.88% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 21, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | 3 |
| Oct 20, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | 2.00% | 14 |
| Oct 17, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | - |
| Oct 16, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Oct 14, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | - |
| Oct 13, 2025 | 18.60 | 19.60 | 18.60 | 19.60 | 19.60 | 6.52% | - |
| Oct 10, 2025 | 19.50 | 19.50 | 18.40 | 18.40 | 18.40 | -7.07% | - |
| Oct 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Oct 8, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 7, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Oct 3, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Oct 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Oct 1, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Sep 30, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Sep 29, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 5.10% | - |
| Sep 26, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Sep 25, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Sep 23, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 22, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Sep 19, 2025 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Sep 18, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 16, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.90 | -3.57% | - |
| Sep 15, 2025 | 19.60 | 20.40 | 19.60 | 19.60 | 19.60 | 1.55% | 290 |
| Sep 12, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 11, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 9, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Sep 8, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 3.66% | - |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Sep 4, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Sep 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Sep 2, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 1, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Aug 29, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Aug 28, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Aug 27, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Aug 26, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 25, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Aug 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.08% | - |
| Aug 21, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Aug 20, 2025 | 19.20 | 19.70 | 18.80 | 18.80 | 18.80 | -1.05% | 66 |
| Aug 19, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Aug 18, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Aug 15, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Aug 14, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 0.52% | - |
| Aug 13, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | - |
| Aug 12, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -1.54% | - |
| Aug 11, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Aug 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Aug 7, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Aug 6, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 5, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Aug 4, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jul 31, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jul 30, 2025 | 18.70 | 19.60 | 18.60 | 18.60 | 18.60 | 2.76% | 160 |
| Jul 29, 2025 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -1.09% | 200 |
| Jul 28, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 1.67% | 250 |
| Jul 25, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Jul 24, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 23, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 7.56% | - |
| Jul 22, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jul 21, 2025 | 17.40 | 18.10 | 17.20 | 17.40 | 17.40 | - | 7 |