Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany · Delayed Price · Currency is EUR 26.80
+0.40 (1.52%)
At close: Nov 19, 2025
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Nov 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Nov 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 14, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -3.47% | - |
| Nov 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Nov 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.04% | - |
| Oct 27, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 5.67% | 50 |
| Oct 24, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 22, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Oct 17, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Oct 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 10, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -2.11% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 7, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 6, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Oct 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Oct 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 29, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | - | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.31 | - | - |
| Sep 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | -2.05% | - |
| Sep 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 2.10% | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.31 | -2.05% | - |
| Sep 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 2.82% | - |
| Sep 17, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.12 | -2.74% | - |
| Sep 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |