Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 2.854
+0.025 (0.88%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:SMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.83 | 2.83 | 2.82 | 2.83 | - | 2.09% | - |
| Jul 17, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -3.01% | - |
| Jul 16, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -1.89% | - |
| Jul 15, 2026 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | 0.80% | - |
| Jul 14, 2026 | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | 3.77% | - |
| Jul 13, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -2.66% | - |
| Jul 10, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.87% | - |
| Jul 9, 2026 | 2.87 | 2.89 | 2.86 | 2.89 | 2.89 | 0.24% | - |
| Jul 8, 2026 | 2.88 | 2.89 | 2.88 | 2.88 | 2.88 | 0.77% | - |
| Jul 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.89% | - |
| Jul 6, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.71% | - |
| Jul 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.81% | - |
| Jul 2, 2026 | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | 1.36% | - |
| Jul 1, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.47% | - |
| Jun 30, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 0.40% | 10 |
| Jun 29, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 1.84% | - |
| Jun 26, 2026 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -3.14% | 250 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.11% | - |
| Jun 24, 2026 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | -0.88% | - |
| 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% | - |