SU.PASU.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $238.20 | $239.35 | $231.00 | $231.00 | 1.09M |
| 1/13/2026 | $238.00 | $239.65 | $235.50 | $238.45 | 619,579 |
| 1/12/2026 | $234.50 | $237.90 | $233.35 | $236.80 | 506,905 |
| 1/9/2026 | $234.90 | $237.95 | $234.30 | $235.45 | 600,572 |
| 1/8/2026 | $241.20 | $242.45 | $233.95 | $234.40 | 777,465 |
| 1/7/2026 | $241.95 | $247.30 | $241.60 | $244.45 | 775,557 |
| 1/6/2026 | $241.65 | $241.75 | $236.75 | $240.65 | 836,256 |
| 1/5/2026 | $238.80 | $243.70 | $237.55 | $240.95 | 879,016 |
| 1/2/2026 | $234.10 | $237.80 | $233.15 | $237.05 | 823,044 |
| 12/31/2025 | $235.45 | $235.90 | $233.90 | $234.90 | 298,608 |
| 12/30/2025 | $234.60 | $236.75 | $234.50 | $235.95 | 614,780 |
| 12/29/2025 | $236.20 | $238.05 | $234.55 | $236.30 | 629,634 |
| 12/24/2025 | $235.00 | $235.65 | $234.15 | $235.25 | 117,687 |
| 12/23/2025 | $235.40 | $236.90 | $234.75 | $235.95 | 497,753 |
| 12/22/2025 | $235.55 | $238.10 | $235.20 | $236.55 | 515,239 |
| 12/19/2025 | $234.85 | $238.00 | $234.10 | $235.85 | 1.36M |
| 12/18/2025 | $229.95 | $234.75 | $229.70 | $234.15 | 1.14M |
| 12/17/2025 | $240.00 | $240.05 | $230.80 | $231.00 | 1.02M |
| 12/16/2025 | $240.00 | $242.40 | $238.85 | $239.25 | 728,994 |
| 12/15/2025 | $237.50 | $243.60 | $236.25 | $242.70 | 908,055 |
| 12/12/2025 | $240.85 | $244.90 | $234.75 | $235.40 | 946,049 |
| 12/11/2025 | $239.15 | $243.75 | $236.15 | $239.15 | 1.03M |
| 12/10/2025 | $233.60 | $236.45 | $231.75 | $233.50 | 655,682 |
| 12/9/2025 | $237.75 | $238.60 | $232.30 | $234.25 | 663,692 |
| 12/8/2025 | $235.50 | $237.95 | $234.50 | $237.60 | 458,028 |
| 12/5/2025 | $238.65 | $239.20 | $235.50 | $235.50 | 602,365 |
| 12/4/2025 | $237.05 | $238.20 | $234.40 | $237.55 | 880,116 |
| 12/3/2025 | $230.40 | $231.00 | $226.85 | $229.50 | 618,102 |
| 12/2/2025 | $230.30 | $233.35 | $229.40 | $230.25 | 768,789 |
| 12/1/2025 | $229.50 | $231.25 | $227.95 | $229.95 | 737,516 |
| 11/28/2025 | $227.90 | $231.00 | $227.80 | $231.00 | 807,201 |
| 11/27/2025 | $227.45 | $229.35 | $226.05 | $228.20 | 438,443 |
| 11/26/2025 | $225.30 | $227.30 | $223.50 | $227.30 | 772,474 |
| 11/25/2025 | $223.50 | $225.30 | $221.25 | $223.75 | 913,395 |
| 11/24/2025 | $225.25 | $225.70 | $222.80 | $222.80 | 1.67M |
| 11/21/2025 | $223.50 | $225.70 | $220.40 | $222.30 | 1.18M |
| 11/20/2025 | $231.90 | $233.65 | $228.40 | $228.40 | 960,711 |
| 11/19/2025 | $225.55 | $230.10 | $225.00 | $227.20 | 687,154 |
| 11/18/2025 | $227.25 | $229.50 | $224.25 | $226.55 | 1.16M |
| 11/17/2025 | $234.30 | $235.40 | $231.50 | $232.00 | 685,097 |
| 11/14/2025 | $232.25 | $235.65 | $230.50 | $235.65 | 881,229 |
| 11/13/2025 | $239.20 | $241.65 | $234.10 | $234.65 | 794,214 |
| 11/12/2025 | $236.10 | $243.00 | $235.60 | $239.10 | 1.01M |
| 11/11/2025 | $233.25 | $236.60 | $233.25 | $235.10 | 671,595 |
| 11/10/2025 | $235.25 | $235.80 | $232.95 | $233.45 | 918,364 |
| 11/7/2025 | $235.55 | $236.80 | $227.85 | $230.85 | 891,876 |
| 11/6/2025 | $236.95 | $241.05 | $234.10 | $235.15 | 1.06M |
| 11/5/2025 | $238.10 | $242.45 | $237.70 | $242.25 | 764,528 |
| 11/4/2025 | $239.95 | $241.45 | $233.45 | $239.25 | 950,996 |
| 11/3/2025 | $246.00 | $246.95 | $242.65 | $244.35 | 713,093 |
| 10/31/2025 | $245.50 | $249.45 | $244.50 | $246.10 | 696,523 |
| 10/30/2025 | $249.35 | $253.55 | $244.50 | $249.00 | 1.18M |
| 10/29/2025 | $256.85 | $258.85 | $255.40 | $257.40 | 534,715 |
| 10/28/2025 | $256.85 | $258.25 | $254.95 | $256.05 | 515,738 |
| 10/27/2025 | $258.65 | $259.60 | $256.30 | $258.75 | 705,071 |
| 10/24/2025 | $251.00 | $253.75 | $249.35 | $253.65 | 512,650 |
| 10/23/2025 | $247.65 | $250.30 | $245.55 | $249.10 | 605,130 |
| 10/22/2025 | $248.25 | $258.15 | $244.25 | $246.55 | 1.08M |
| 10/21/2025 | $248.40 | $250.25 | $247.05 | $249.75 | 461,970 |
| 10/20/2025 | $248.25 | $249.10 | $246.55 | $248.25 | 558,377 |
| 10/17/2025 | $245.85 | $249.30 | $245.25 | $246.10 | 659,544 |