Sekisui Chemical Co., Ltd. (FRA:SUI)
Germany · Delayed Price · Currency is EUR 12.80
+0.50 (4.07%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1.65% | - |
| Jun 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| May 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| May 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| May 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| May 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| May 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| May 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| May 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| May 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| May 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| May 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| May 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| May 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 30 |
| May 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| May 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | - |
| Apr 29, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.88% | 261 |
| Apr 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Apr 23, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 2.31% | 50 |
| 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 | -0.59% | - |
| 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 | - | - |