Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany · Delayed Price · Currency is EUR 43.20
+2.20 (5.37%)
At close: Aug 5, 2026
MUN:SZ8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 5.37% | - |
| Aug 4, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 2.50% | - |
| Aug 3, 2026 | 39.60 | 40.00 | 39.40 | 40.00 | 40.00 | 13.64% | - |
| Jul 31, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 10.00% | - |
| Jul 30, 2026 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jul 29, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | -4.73% | - |
| Jul 28, 2026 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -5.06% | 10 |
| Jul 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Jul 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.71% | - |
| Jul 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 22, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.40% | - |
| Jul 20, 2026 | 37.40 | 37.40 | 36.40 | 36.40 | 36.40 | -2.67% | 10 |
| Jul 17, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -4.10% | - |
| Jul 16, 2026 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | -3.47% | - |
| Jul 15, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 4.66% | - |
| Jul 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Jul 13, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -5.00% | - |
| Jul 10, 2026 | 39.00 | 40.00 | 38.80 | 40.00 | 40.00 | 4.17% | 10 |
| Jul 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jul 8, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Jul 7, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jul 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Jul 3, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 2.01% | - |
| Jul 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Jul 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jun 30, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jun 29, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | -1.93% | - |
| Jun 26, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | 0.49% | - |
| Jun 25, 2026 | 41.20 | 41.40 | 41.20 | 41.20 | 41.20 | 4.04% | - |
| Jun 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jun 23, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -3.85% | - |
| Jun 22, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jun 19, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 5.56% | - |
| Jun 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 5.32% | - |
| Jun 17, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 3.30% | - |
| Jun 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jun 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Jun 12, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 5.26% | 50 |
| Jun 11, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 3.64% | - |
| Jun 10, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | -2.37% | - |
| Jun 9, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - | - |
| Jun 8, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -3.43% | - |
| Jun 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Jun 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| Jun 3, 2026 | 36.60 | 37.40 | 36.60 | 37.40 | 37.40 | 3.31% | 125 |
| Jun 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jun 1, 2026 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| May 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| May 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |