Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 2.805
-0.025 (-0.88%)
Last updated: Jun 24, 2026, 3:25 PM CET
FRA:SMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | - | -1.41% | - |
| Jun 23, 2026 | 2.88 | 2.88 | 2.73 | 2.83 | 2.83 | -3.48% | 3,000 |
| Jun 22, 2026 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | 0.34% | - |
| Jun 19, 2026 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | -2.79% | - |
| Jun 18, 2026 | 2.99 | 3.01 | 2.98 | 3.01 | 3.01 | -4.81% | - |
| Jun 17, 2026 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 2.47% | 260 |
| Jun 16, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 0.82% | - |
| Jun 15, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 2.93% | - |
| Jun 12, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | 2.52% | - |
| Jun 11, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -0.03% | - |
| Jun 10, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -3.11% | - |
| Jun 9, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -4.07% | - |
| Jun 8, 2026 | 3.04 | 3.16 | 3.04 | 3.12 | 3.12 | 0.97% | 20 |
| Jun 5, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -1.97% | - |
| Jun 4, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 1.35% | - |
| Jun 3, 2026 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | 0.55% | - |
| Jun 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.80% | - |
| Jun 1, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -4.30% | - |
| May 29, 2026 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | 3.89% | - |
| May 28, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -0.60% | - |
| May 27, 2026 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | -0.82% | - |
| May 26, 2026 | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | -1.09% | - |
| May 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.75% | - |
| May 22, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.35% | - |
| May 21, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 0.58% | - |
| May 20, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -3.64% | - |
| May 19, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -2.76% | - |
| May 18, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | -0.45% | 10 |
| May 15, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 4.60% | - |
| May 14, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 10.85% | - |
| May 13, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | 3.66% | - |
| May 12, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | 1.83% | - |
| May 11, 2026 | 3.00 | 3.00 | 2.73 | 2.73 | 2.73 | -0.22% | 250 |
| May 8, 2026 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 1.93% | - |
| May 7, 2026 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -2.33% | - |
| May 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.66% | - |
| May 5, 2026 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -1.19% | - |
| May 4, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 0.76% | - |
| Apr 30, 2026 | 2.69 | 2.75 | 2.67 | 2.75 | 2.75 | 4.05% | - |
| Apr 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.42% | - |
| Apr 28, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Apr 27, 2026 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | -1.34% | - |
| Apr 24, 2026 | 2.69 | 2.71 | 2.69 | 2.70 | 2.70 | 0.52% | - |
| 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% | - |