Sekisui Chemical Co., Ltd. (FRA:SUI)
Germany · Delayed Price · Currency is EUR 12.80
-0.50 (-3.76%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:SUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | - | 2.31% | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Apr 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Apr 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Apr 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Apr 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 14, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 9 |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Apr 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Apr 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Mar 31, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Mar 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Mar 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.98 | 0.71% | - |
| Mar 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | 0.71% | - |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | - | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 1.45% | - |
| Mar 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -4.17% | - |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Mar 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | -6.49% | - |
| Mar 18, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.16 | 4.05% | 100 |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.57 | -0.67% | - |
| Mar 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | - | - |
| Mar 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | - | - |
| Mar 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | -0.67% | - |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | 0.67% | - |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | 0.68% | - |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.57 | -3.27% | - |
| Mar 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | - | - |
| Mar 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | 1.32% | - |
| Mar 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | -3.82% | - |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | -2.48% | - |
| Mar 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | -1.83% | - |
| Feb 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | 2.50% | - |
| Feb 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | - | - |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | -1.23% | - |
| Feb 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | - | - |
| Feb 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | - | - |
| Feb 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | -0.61% | - |
| Feb 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.05 | -1.81% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | 3.11% | - |
| Feb 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | 1.90% | - |
| Feb 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | - | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | -1.86% | - |
| Feb 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | 2.55% | 340 |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | - | - |