Sekisui Chemical Co., Ltd. (FRA:SUI)
Germany · Delayed Price · Currency is EUR 14.40
0.00 (0.00%)
At close: Oct 23, 2026
FRA:SUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Oct 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Oct 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Sep 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Sep 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.65% | - |
| Sep 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | - | - |
| Sep 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | - | - |
| Sep 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | 0.73% | - |
| Sep 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | 0.74% | - |
| Sep 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | -0.73% | - |
| Sep 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - | - |
| Sep 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -1.44% | - |
| Sep 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | 0.72% | - |
| Sep 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | 0.73% | - |
| Sep 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -0.72% | - |
| Sep 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | 1.47% | - |
| Sep 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | -0.73% | - |
| Sep 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -0.72% | - |
| Sep 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | -0.72% | - |
| Sep 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | - | - |
| Sep 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | 0.72% | - |
| Sep 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | -2.13% | - |
| Sep 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | 1.44% | - |
| Sep 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | -2.80% | - |
| Sep 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | 1.42% | - |
| Aug 31, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | 0.71% | - |
| Aug 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | - | - |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 0.72% | - |
| Aug 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | - | - |
| Aug 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | -0.71% | - |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 0.72% | - |
| Aug 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | - | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.67 | 0.72% | - |
| Aug 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | -2.13% | - |
| Aug 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | -0.70% | - |
| Aug 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | -1.39% | - |