Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 2.707
+0.025 (0.93%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:SMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | -0.45% | - |
| Apr 22, 2026 | 2.70 | 2.70 | 2.68 | 2.69 | 2.69 | -1.25% | - |
| Apr 21, 2026 | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | -1.91% | - |
| Apr 20, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -2.11% | - |
| Apr 17, 2026 | 2.80 | 2.84 | 2.79 | 2.84 | 2.84 | 1.25% | - |
| Apr 16, 2026 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | -0.60% | - |
| Apr 15, 2026 | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | 2.28% | - |
| Apr 14, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -0.72% | - |
| Apr 13, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -1.42% | - |
| Apr 10, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -2.08% | - |
| Apr 9, 2026 | 2.88 | 2.88 | 2.86 | 2.88 | 2.88 | -4.64% | - |
| Apr 8, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 4.86% | - |
| Apr 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Apr 2, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 1, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | 2.19% | 537 |
| Mar 31, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -0.72% | - |
| Mar 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Mar 27, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.70 | 1.48% | - |
| Mar 26, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.66 | 0.75% | - |
| Mar 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | 3.88% | - |
| Mar 24, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.54 | 0.78% | - |
| Mar 23, 2026 | 2.46 | 2.56 | 2.44 | 2.56 | 2.52 | -3.03% | - |
| Mar 20, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.60 | 0.76% | - |
| Mar 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | -2.96% | - |
| Mar 18, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.66 | 3.05% | - |
| Mar 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | -1.50% | - |
| Mar 16, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.62 | -2.21% | - |
| Mar 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 4.62% | - |
| Mar 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -2.26% | - |
| Mar 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | 0.76% | - |
| Mar 10, 2026 | 2.64 | 2.70 | 2.64 | 2.64 | 2.60 | -1.49% | 3,625 |
| Mar 9, 2026 | 2.58 | 2.68 | 2.58 | 2.68 | 2.64 | -0.74% | - |
| Mar 6, 2026 | 2.76 | 2.78 | 2.70 | 2.70 | 2.66 | 2.27% | - |
| Mar 5, 2026 | 2.64 | 2.70 | 2.64 | 2.64 | 2.60 | 1.54% | 600 |
| Mar 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -2.99% | - |
| Mar 3, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.64 | -9.46% | - |
| Mar 2, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.92 | -2.63% | - |
| Feb 27, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 2.99 | 1.33% | - |
| Feb 26, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 2.96 | - | - |
| Feb 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -3.23% | - |
| Feb 24, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.05 | -2.52% | - |
| Feb 23, 2026 | 3.08 | 3.18 | 3.08 | 3.18 | 3.13 | 1.92% | 11,000 |
| Feb 20, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.07 | -8.24% | - |
| Feb 19, 2026 | 3.20 | 3.40 | 3.18 | 3.40 | 3.35 | 6.92% | 1,500 |
| Feb 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | - | - |
| Feb 17, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.13 | 1.92% | - |
| Feb 16, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.07 | 1.30% | - |
| Feb 13, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.03 | 0.65% | - |
| Feb 12, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.01 | -0.65% | - |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |