Sumitomo Chemical Co(DE:SMM)
€2.86+0.14 (+6.71%)
DE:SMM
Sumitomo Chemical Co historical prices
€2.86
At close:+0.14 (+6.71%)
Sumitomo Chemical Co (SMM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.80 | 2.86 | 2.78 | 2.86 | 2.86 | +6.71% | 2,000 | 21.44 |
| Nov 09, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | +1.49% | 0 | 0.00 |
| Nov 06, 2026 | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | -5.93% | 0 | 0.00 |
| Nov 05, 2026 | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | -1.42% | 0 | 0.00 |
| Nov 04, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | +1.69% | 0 | 0.00 |
| Nov 03, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -0.25% | 0 | 0.00 |
| Nov 02, 2026 | 2.82 | 2.86 | 2.82 | 2.85 | 2.85 | -9.72% | 0 | 0.00 |
| Oct 30, 2026 | 3.15 | 3.18 | 3.15 | 3.16 | 3.16 | -3.42% | 0 | 0.00 |
| Oct 29, 2026 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | -1.42% | 0 | 0.00 |
| Oct 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.85% | 0 | 0.00 |
| Oct 27, 2026 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | +1.83% | 0 | 0.00 |
| Oct 26, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | +1.51% | 0 | 0.00 |
| Oct 23, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | -2.45% | 0 | 0.00 |
| Oct 22, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -1.95% | 0 | 0.00 |
| Oct 21, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | +1.12% | 0 | 0.00 |
| Oct 20, 2026 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | -1.29% | 350 | 3.99 |
| Oct 19, 2026 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | +0.06% | 0 | 0.00 |
| Oct 16, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | +1.96% | 0 | 0.00 |
| Oct 15, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -1.24% | 0 | 0.00 |
| Oct 14, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | +2.41% | 0 | 0.00 |
| Oct 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +2.25% | 0 | 0.00 |
| Oct 12, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.50% | 0 | 0.00 |
| Oct 09, 2026 | 3.18 | 3.26 | 3.17 | 3.18 | 3.18 | -0.31% | 8 | 0.09 |
| Oct 08, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -3.86% | 0 | 0.00 |
| Oct 07, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | -0.27% | 0 | 0.00 |
| Oct 06, 2026 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | +2.15% | 0 | 0.00 |
| Oct 05, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | +0.03% | 0 | 0.00 |
| Oct 02, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -0.94% | 0 | 0.00 |
| Oct 01, 2026 | 3.18 | 3.28 | 3.17 | 3.28 | 3.28 | +1.86% | 50 | 0.58 |
| Sep 30, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | +2.28% | 0 | 0.00 |
| Sep 29, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.47% | 0 | 0.00 |
| Sep 28, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.17 | -0.88% | 0 | 0.00 |
| Sep 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.19 | +0.54% | 0 | 0.00 |
| Sep 24, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.18 | -0.19% | 0 | 0.00 |
| Sep 23, 2026 | 3.18 | 3.24 | 3.18 | 3.23 | 3.18 | -0.34% | 0 | 0.00 |
| Sep 22, 2026 | 3.17 | 3.24 | 3.17 | 3.24 | 3.19 | +0.85% | 0 | 0.00 |
| Sep 21, 2026 | 3.17 | 3.22 | 3.17 | 3.21 | 3.17 | +0.41% | 0 | 0.00 |
| Sep 18, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.15 | -3.78% | 0 | 0.00 |
| Sep 17, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.28 | +3.41% | 709 | 5.57 |
| Sep 16, 2026 | 3.21 | 3.22 | 3.20 | 3.22 | 3.17 | +2.62% | 0 | 0.00 |
| Sep 15, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.09 | +2.22% | 0 | 0.00 |
| Sep 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | -1.72% | 0 | 0.00 |
| Sep 11, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.08 | +1.52% | 0 | 0.00 |
| Sep 10, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.03 | -2.32% | 0 | 0.00 |
| Sep 09, 2026 | 3.17 | 3.18 | 3.15 | 3.15 | 3.10 | +3.09% | 0 | 0.00 |
| Sep 08, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.01 | -5.53% | 3,950 | 57.48 |
| Sep 07, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.18 | -0.06% | 0 | 0.00 |
| Sep 04, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.19 | -5.12% | 0 | 0.00 |
| Sep 03, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.36 | +1.39% | 0 | 0.00 |
| Sep 02, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.31 | +3.31% | 0 | 0.00 |
