Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 3.120
-0.280 (-8.24%)
At close: Feb 20, 2026
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Jan 15, 2026 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | 2.33% | 2,000 |
| Jan 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | - |
| Jan 13, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -0.79% | - |
| Jan 12, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Jan 9, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | - |
| Jan 8, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 7, 2026 | 2.46 | 2.52 | 2.46 | 2.48 | 2.48 | 1.64% | 400 |
| Jan 6, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1.67% | 520 |
| Jan 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Jan 2, 2026 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | - | - |
| Dec 30, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -4.03% | - |
| Dec 29, 2025 | 2.36 | 2.48 | 2.34 | 2.48 | 2.48 | 4.20% | 5,000 |
| Dec 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Dec 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 19, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 18, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -4.13% | - |
| Dec 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Dec 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Dec 15, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Dec 12, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | - | - |
| Dec 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Dec 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Dec 9, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Dec 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |