Skip to main content
Sumitomo Chemical Company, Limited (FRA:SMM)
Germany flag Germany · Delayed Price · Currency is EUR
2.520
-0.060 (-2.33%)
At close: Dec 5, 2025

Sumitomo Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.582.582.582.582.581.57%500
Dec 3, 20252.522.542.522.542.54-0.78%-
Dec 2, 20252.562.562.562.562.56-1.54%-
Dec 1, 20252.602.602.602.602.60-0.76%-
Nov 28, 20252.622.622.622.622.622.34%-
Nov 27, 20252.642.642.562.562.56-2.29%2,608
Nov 26, 20252.622.622.622.622.621.55%-
Nov 25, 20252.582.582.582.582.58-1.53%-
Nov 24, 20252.622.622.622.622.62--
Nov 21, 20252.602.622.602.622.620.77%-
Nov 20, 20252.542.602.542.602.604.00%-
Nov 19, 20252.502.522.502.502.50-1.57%-
Nov 18, 20252.542.542.542.542.54-0.78%-
Nov 17, 20252.582.582.562.562.561.59%-
Nov 14, 20252.542.542.522.522.52--
Nov 13, 20252.522.522.522.522.520.80%-
Nov 12, 20252.482.502.482.502.503.31%-
Nov 11, 20252.422.422.422.422.42-0.82%-
Nov 10, 20252.442.462.442.442.441.67%-
Nov 7, 20252.422.422.402.402.40--
Nov 6, 20252.402.402.402.402.40-0.83%-
Nov 5, 20252.422.422.422.422.420.83%-
Nov 4, 20252.422.422.402.402.40-4.00%-
Nov 3, 20252.462.502.462.502.50-0.79%-
Oct 31, 20252.522.522.522.522.52-2.33%-
Oct 30, 20252.582.582.582.582.581.57%-
Oct 29, 20252.582.582.542.542.54-2.31%-
Oct 28, 20252.602.602.602.602.60-2.26%-
Oct 27, 20252.662.662.662.662.66--
Oct 24, 20252.662.662.642.662.661.53%-
Oct 23, 20252.622.642.622.622.621.55%-
Oct 22, 20252.602.602.582.582.58-0.77%-
Oct 21, 20252.602.602.602.602.600.78%-
Oct 20, 20252.582.582.582.582.58--
Oct 17, 20252.562.582.562.582.58-0.77%-
Oct 16, 20252.602.602.602.602.600.78%-
Oct 15, 20252.582.582.582.582.580.78%-
Oct 14, 20252.542.562.542.562.564.07%-
Oct 13, 20252.462.462.462.462.46-3.91%-
Oct 10, 20252.562.562.562.562.56-5.19%-
Oct 9, 20252.702.702.682.702.701.50%-
Oct 8, 20252.682.682.662.662.66-2.21%-
Oct 7, 20252.702.722.702.722.72--
Oct 6, 20252.702.722.702.722.72-2.16%-
Oct 3, 20252.722.782.702.782.782.96%470
Oct 2, 20252.722.722.702.702.701.50%-
Oct 1, 20252.642.662.642.662.66--
Sep 30, 20252.642.662.642.662.66-1.48%-
Sep 29, 20252.702.702.682.702.702.27%-
Sep 26, 20252.642.642.642.642.61-0.75%-
Sep 25, 20252.682.682.662.662.630.76%-
Sep 24, 20252.682.682.642.642.61-0.75%1,774
Sep 23, 20252.662.662.662.662.63-1.48%-
Sep 22, 20252.702.762.702.702.660.75%2,000
Sep 19, 20252.662.682.662.682.65-1.47%-
Sep 18, 20252.722.722.722.722.68-0.73%-
Sep 17, 20252.742.742.742.742.70-1.44%-
Sep 16, 20252.802.802.782.782.74-0.71%-
Sep 15, 20252.802.802.802.802.760.72%-
Sep 12, 20252.782.782.782.782.74--
Sep 11, 20252.782.782.782.782.740.72%-
Sep 10, 20252.762.762.762.762.721.47%-
Sep 9, 20252.722.722.722.722.68-0.73%-
Sep 8, 20252.722.742.722.742.700.74%-
Sep 5, 20252.702.782.702.722.683.82%100
Sep 4, 20252.622.622.622.622.59--
Sep 3, 20252.622.622.622.622.590.77%-
Sep 2, 20252.622.622.602.602.570.78%-
Sep 1, 20252.582.582.582.582.550.78%-
Aug 29, 20252.602.602.562.562.53-0.78%100
Aug 28, 20252.582.602.582.582.55--
Aug 27, 20252.502.582.502.582.555.74%100
Aug 26, 20252.422.502.422.442.411.67%1,924
Aug 25, 20252.422.422.402.402.37--
Aug 22, 20252.402.402.402.402.37-1.64%-
Aug 21, 20252.442.442.422.442.414.27%2,000
Aug 20, 20252.342.362.342.342.31--
Aug 19, 20252.362.362.342.342.310.86%-
Aug 18, 20252.322.322.322.322.29--
Aug 15, 20252.322.322.322.322.29--
Aug 14, 20252.282.322.282.322.29--
Aug 13, 20252.322.322.322.322.29-0.85%-
Aug 12, 20252.342.362.342.342.310.86%4,000
Aug 11, 20252.302.322.302.322.290.87%-
Aug 8, 20252.262.302.262.302.271.77%3,000
Aug 7, 20252.242.262.242.262.23-0.88%-
Aug 6, 20252.282.282.282.282.251.79%-
Aug 5, 20252.262.262.242.242.21-1.75%-
Aug 4, 20252.202.282.202.282.258.57%-
Aug 1, 20252.102.122.102.102.07-3.67%-
Jul 31, 20252.202.202.182.182.15-0.91%-
Jul 30, 20252.202.242.202.202.174.76%1,000
Jul 29, 20252.102.102.102.102.073.96%-
Jul 28, 20252.022.022.022.021.99--
Jul 25, 20252.142.142.022.021.99-5.61%-
Jul 24, 20252.162.162.142.142.11--
Jul 23, 20252.142.142.142.142.11--
Jul 22, 20252.122.142.122.142.110.94%-
Jul 21, 20252.122.122.122.122.090.95%-
Jul 18, 20252.122.122.102.102.07--