Sumitomo Mitsui Financial Group, Inc. (FRA:XMF)
Germany
· Delayed Price · Currency is EUR 26.67
+0.36 (1.37%)
At close: Dec 4, 2025
FRA:XMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.48% | - |
| Dec 4, 2025 | 27.46 | 27.46 | 26.67 | 26.67 | 26.67 | 1.37% | 1,000 |
| Dec 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.33% | - |
| Dec 2, 2025 | 26.91 | 27.50 | 26.91 | 27.50 | 27.50 | 4.74% | 50 |
| Dec 1, 2025 | 26.83 | 26.83 | 26.25 | 26.25 | 26.25 | 2.32% | 1,000 |
| Nov 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.59% | - |
| Nov 27, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.39% | - |
| Nov 26, 2025 | 25.21 | 25.87 | 25.21 | 25.87 | 25.87 | 6.00% | 1,520 |
| Nov 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.39% | - |
| Nov 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - | - |
| Nov 21, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.25% | - |
| Nov 20, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.41% | - |
| Nov 19, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.42% | - |
| Nov 18, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -3.40% | 573 |
| Nov 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4.79% | - |
| Nov 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.25% | - |
| Nov 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.90% | - |
| Nov 12, 2025 | 23.63 | 24.24 | 23.63 | 24.24 | 24.24 | 4.37% | 70 |
| Nov 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.36% | - |
| Nov 10, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.45% | - |
| Nov 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.09% | - |
| Nov 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.85% | - |
| Nov 5, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.51% | - |
| Nov 4, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.02% | - |
| Nov 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Oct 31, 2025 | 23.01 | 23.25 | 23.01 | 23.25 | 23.25 | -0.92% | 15,000 |
| Oct 30, 2025 | 22.91 | 23.47 | 22.91 | 23.47 | 23.47 | 3.26% | 150 |
| Oct 29, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.70% | - |
| Oct 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.73% | - |
| Oct 27, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.41% | - |
| Oct 24, 2025 | 22.41 | 23.05 | 22.41 | 23.05 | 23.05 | 2.47% | 350 |
| Oct 23, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.22% | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.63% | - |
| Oct 21, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.20% | - |
| Oct 20, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 4.11% | - |
| Oct 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -2.41% | - |
| Oct 16, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Oct 15, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | 3.47% | 75 |
| Oct 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.73% | - |
| Oct 13, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -4.51% | - |
| Oct 10, 2025 | 22.31 | 22.94 | 22.31 | 22.94 | 22.94 | 0.55% | 1,500 |
| Oct 9, 2025 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | -0.87% | 1,000 |
| Oct 8, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.28% | - |
| Oct 7, 2025 | 22.70 | 23.39 | 22.70 | 22.95 | 22.95 | 0.42% | 583 |
| Oct 6, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.06% | - |
| Oct 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.37% | - |
| Oct 2, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.37% | - |
| Oct 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.43% | 600 |
| Sep 30, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.94% | - |
| Sep 29, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -3.13% | - |