Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany · Delayed Price · Currency is EUR 29.00
+0.60 (2.11%)
At close: Sep 5, 2025
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Sep 4, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 2.16% | - |
| Sep 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Sep 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Aug 28, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Aug 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 26, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | - |
| Aug 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Aug 22, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Aug 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 20, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | - |
| Aug 19, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Aug 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Aug 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 8, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Aug 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Aug 4, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 3.12% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 31, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jul 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jul 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jul 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Jul 23, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 18, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jul 16, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jul 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 10, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Jul 9, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jul 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jul 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jul 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |