Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 2.740
+0.040 (1.48%)
At close: Mar 27, 2026
FRA:SMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Mar 26, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Mar 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.88% | - |
| Mar 24, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Mar 23, 2026 | 2.46 | 2.56 | 2.44 | 2.56 | 2.56 | -3.03% | - |
| Mar 20, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Mar 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Mar 18, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Mar 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Mar 16, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | -2.21% | - |
| Mar 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.62% | - |
| Mar 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Mar 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Mar 10, 2026 | 2.64 | 2.70 | 2.64 | 2.64 | 2.64 | -1.49% | 3,625 |
| Mar 9, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.68 | -0.74% | - |
| Mar 6, 2026 | 2.76 | 2.78 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Mar 5, 2026 | 2.64 | 2.70 | 2.64 | 2.64 | 2.64 | 1.54% | 600 |
| Mar 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Mar 3, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -9.46% | - |
| Mar 2, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Feb 27, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Feb 26, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | - |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Feb 24, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -2.52% | - |
| Feb 23, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 1.92% | 11,000 |
| Feb 20, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | -8.24% | - |
| Feb 19, 2026 | 3.20 | 3.40 | 3.18 | 3.40 | 3.40 | 6.92% | 1,500 |
| Feb 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 17, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Feb 16, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.30% | - |
| Feb 13, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Feb 12, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 10, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 4.05% | 1,300 |
| Feb 9, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | - |
| Feb 6, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | - |
| Feb 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5,000 |
| Feb 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | 2,000 |
| Feb 3, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 8.00% | - |
| Feb 2, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -0.79% | - |
| Jan 30, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | - | - |
| Jan 29, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Jan 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Jan 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Jan 26, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 1.57% | - |
| Jan 23, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Jan 22, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Jan 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Jan 20, 2026 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -6.11% | - |
| Jan 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |