Sumitomo Bakelite Co., Ltd.(DE:SZ8)
€42.00-0.80 (-1.87%)
DE:SZ8
Sumitomo Bakelite Co., Ltd. historical prices
€42.00
At close:-0.80 (-1.87%)
Sumitomo Bakelite Co., Ltd. (SZ8) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | 0 | 0.00 |
| Nov 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | +5.94% | 0 | 0.00 |
| Nov 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +12.22% | 0 | 0.00 |
| Nov 09, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +2.78% | 0 | 0.00 |
| Nov 06, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 0 | 0.00 |
| Nov 05, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -10.73% | 0 | 0.00 |
| Nov 04, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.48% | 0 | 0.00 |
| Nov 03, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | +2.28% | 0 | 0.00 |
| Nov 02, 2026 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -4.78% | 0 | 0.00 |
| Oct 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | 0 | 0.00 |
| Oct 29, 2026 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | -1.27% | 0 | 0.00 |
| Oct 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | +6.31% | 0 | 0.00 |
| Oct 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | +3.74% | 0 | 0.00 |
| Oct 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | 0 | 0.00 |
| Oct 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | 0 | 0.00 |
| Oct 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.76% | 0 | 0.00 |
| Oct 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | +0.87% | 0 | 0.00 |
| Oct 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -6.53% | 0 | 0.00 |
| Oct 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | +2.51% | 0 | 0.00 |
| Oct 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -7.18% | 0 | 0.00 |
| Oct 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | 0 | 0.00 |
| Oct 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 0 | 0.00 |
| Oct 12, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | +2.86% | 18 | 1.79 |
| Oct 09, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | +0.96% | 0 | 0.00 |
| Oct 08, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 0 | 0.00 |
| Oct 07, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | +0.95% | 0 | 0.00 |
| Oct 06, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | +2.94% | 0 | 0.00 |
| Oct 05, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | +5.37% | 0 | 0.00 |
| Oct 02, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | +2.54% | 0 | 0.00 |
| Oct 01, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | +3.06% | 0 | 0.00 |
| Sep 30, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | +3.60% | 0 | 0.00 |
| Sep 28, 2026 | 45.60 | 45.60 | 44.60 | 44.60 | 44.21 | -1.76% | 600 | 859.09 |
| Sep 25, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.00 | +2.25% | 0 | 0.00 |
| Sep 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | +2.78% | 0 | 0.00 |
| Sep 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.82 | +0.46% | 0 | 0.00 |
| Sep 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.62 | +2.38% | 0 | 0.00 |
| Sep 21, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 41.63 | -2.78% | 0 | 0.00 |
| Sep 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.82 | -0.46% | 0 | 0.00 |
| Sep 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | -1.81% | 0 | 0.00 |
| Sep 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | +1.37% | 0 | 0.00 |
| Sep 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.22 | +2.83% | 0 | 0.00 |
| Sep 11, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.03 | +0.95% | 0 | 0.00 |
| Sep 10, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 41.63 | -2.33% | 0 | 0.00 |
| Sep 09, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 42.62 | +11.40% | 0 | 0.00 |
| Sep 08, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.26 | -2.53% | 0 | 0.00 |
| Sep 07, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | +2.06% | 0 | 0.00 |
| Sep 04, 2026 | 38.60 | 38.80 | 38.60 | 38.80 | 38.46 | +0.52% | 0 | 0.00 |
