Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 3.183
-0.080 (-2.45%)
At close: Oct 23, 2026
FRA:SMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Oct 22, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -1.95% | - |
| Oct 21, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 1.12% | - |
| Oct 20, 2026 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | -1.29% | 350 |
| Oct 19, 2026 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | 0.06% | - |
| Oct 16, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | 1.96% | - |
| Oct 15, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -1.24% | - |
| Oct 14, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 2.41% | - |
| Oct 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.25% | - |
| Oct 12, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.50% | - |
| Oct 9, 2026 | 3.18 | 3.26 | 3.17 | 3.18 | 3.18 | -0.31% | 8 |
| Oct 8, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -3.86% | - |
| Oct 7, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | -0.27% | - |
| Oct 6, 2026 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | 2.15% | - |
| Oct 5, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | 0.03% | - |
| Oct 2, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -0.94% | - |
| Oct 1, 2026 | 3.18 | 3.28 | 3.17 | 3.28 | 3.28 | 1.86% | 50 |
| Sep 30, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 2.28% | - |
| Sep 29, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.48% | - |
| Sep 28, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.17 | -0.90% | - |
| Sep 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.19 | 0.56% | - |
| Sep 24, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.18 | -0.22% | - |
| Sep 23, 2026 | 3.18 | 3.24 | 3.18 | 3.23 | 3.18 | -0.34% | - |
| Sep 22, 2026 | 3.17 | 3.24 | 3.17 | 3.24 | 3.19 | 0.87% | - |
| Sep 21, 2026 | 3.17 | 3.22 | 3.17 | 3.21 | 3.17 | 0.41% | - |
| Sep 18, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.15 | -3.79% | - |
| Sep 17, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.28 | 3.42% | 709 |
| Sep 16, 2026 | 3.21 | 3.22 | 3.20 | 3.22 | 3.17 | 2.62% | - |
| Sep 15, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.09 | 2.22% | - |
| Sep 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | -1.73% | - |
| Sep 11, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.08 | 1.53% | - |
| Sep 10, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.03 | -2.32% | - |
| Sep 9, 2026 | 3.17 | 3.18 | 3.15 | 3.15 | 3.10 | 3.08% | - |
| Sep 8, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.01 | -5.54% | 3,950 |
| Sep 7, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.19 | -0.06% | - |
| Sep 4, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.19 | -5.11% | - |
| Sep 3, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.36 | 1.40% | - |
| Sep 2, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.31 | 3.29% | - |
| Sep 1, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.21 | 6.52% | - |
| Aug 31, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.01 | 3.42% | - |
| Aug 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | -0.51% | - |
| Aug 27, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.93 | 1.23% | - |
| Aug 26, 2026 | 3.02 | 3.02 | 2.93 | 2.93 | 2.89 | -0.75% | - |
| Aug 25, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.91 | 0.61% | - |
| Aug 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -1.54% | - |
| Aug 21, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.94 | 8.88% | - |
| Aug 20, 2026 | 2.78 | 2.80 | 2.74 | 2.74 | 2.70 | -3.42% | 709 |
| Aug 19, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.80 | 0.14% | 100 |
| Aug 18, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.79 | 0.21% | - |
| Aug 17, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.79 | 0.86% | - |