Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 2.600
-0.020 (-0.76%)
Last updated: Dec 1, 2025, 9:59 AM CET
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Nov 27, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -2.29% | 2,608 |
| Nov 26, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Nov 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Nov 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 21, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | - |
| Nov 20, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 4.00% | - |
| Nov 19, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Nov 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Nov 17, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | 1.59% | - |
| Nov 14, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Nov 12, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 3.31% | - |
| Nov 11, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Nov 10, 2025 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Nov 7, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Nov 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Nov 4, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Nov 3, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | -0.79% | - |
| Oct 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | - |
| Oct 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Oct 29, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Oct 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Oct 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Oct 24, 2025 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | 1.53% | - |
| Oct 23, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Oct 22, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Oct 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Oct 20, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 17, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -0.77% | - |
| Oct 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Oct 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Oct 14, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 4.07% | - |
| Oct 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Oct 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.19% | - |
| Oct 9, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | 1.50% | - |
| Oct 8, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Oct 7, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | - |
| Oct 6, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -2.16% | - |
| Oct 3, 2025 | 2.72 | 2.78 | 2.70 | 2.78 | 2.78 | 2.96% | 470 |
| Oct 2, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Oct 1, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | - | - |
| Sep 30, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | -1.48% | - |
| Sep 29, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | 2.27% | - |
| Sep 26, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | -0.75% | - |
| Sep 25, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.63 | 0.76% | - |
| Sep 24, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.61 | -0.75% | 1,774 |
| Sep 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -1.48% | - |
| Sep 22, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | 2.66 | 0.75% | 2,000 |