Sumitomo Chemical Company, Limited (FRA:SMM)
Germany · Delayed Price · Currency is EUR 3.108
+0.017 (0.55%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:SMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 2.25% | - |
| 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% | - |