Sekisui Chemical Co., Ltd. (FRA:SUI)
Germany
· Delayed Price · Currency is EUR 14.10
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Sekisui Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Nov 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Nov 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Nov 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Nov 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Nov 17, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 3 |
| Nov 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Nov 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Nov 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 3, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Oct 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Oct 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Oct 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Oct 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 9 |
| Oct 13, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | -0.64% | 20 |
| Oct 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Oct 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Oct 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Oct 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% | 20 |
| Oct 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Sep 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | 1.25% | - |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | 1.27% | - |
| Sep 24, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.58 | -1.25% | 300 |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | -0.62% | - |
| Sep 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.87 | -1.23% | - |
| Sep 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | 0.62% | - |
| Sep 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | - | - |
| Sep 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | -1.22% | - |
| Sep 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | 0.61% | - |
| Sep 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | -1.21% | - |
| Sep 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | -0.60% | - |
| Sep 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.37 | 0.61% | - |
| Sep 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | -0.60% | - |
| Sep 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.37 | 0.61% | - |
| Sep 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | 1.23% | - |
| Sep 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | - | - |
| Sep 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | -0.61% | - |
| Sep 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | 1.23% | - |
| Sep 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | -0.61% | - |
| Aug 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | -1.21% | - |
| Aug 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - | - |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | 1.23% | - |
| Aug 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | -0.61% | - |
| Aug 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | 1.23% | - |
| Aug 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.97 | -2.41% | - |
| Aug 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.37 | -1.19% | - |
| Aug 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.56 | 5.00% | - |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | 0.63% | - |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.68 | - | - |
| Aug 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.68 | 1.27% | - |
| Aug 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | 0.64% | - |
| Aug 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | -0.64% | - |
| Aug 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | - | - |
| Aug 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | - | - |
| Aug 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | 1.95% | - |
| Aug 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.18 | -0.65% | - |
| Aug 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.28 | 0.65% | - |
| Aug 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.18 | 2.67% | - |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.79 | 0.67% | - |
| Aug 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.69 | -3.25% | - |
| Jul 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.18 | - | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.18 | 1.32% | - |
| Jul 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | - | - |
| Jul 28, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 14.99 | -0.65% | 114 |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.08 | - | - |
| Jul 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.08 | 0.66% | - |
| Jul 23, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 14.99 | 5.56% | 30 |
| Jul 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | -0.69% | - |
| Jul 21, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.30 | 0.69% | 119 |
| Jul 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | - | - |