Southern Petrochemical Industries Corporation Limited (LUX:STHPT)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 4.640
+0.080 (1.75%)
At close: Dec 5, 2025
LUX:STHPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Dec 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Dec 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Dec 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Nov 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Nov 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Nov 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Nov 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Nov 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Nov 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Nov 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Nov 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Nov 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Nov 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Nov 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Nov 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Oct 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Oct 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Oct 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Oct 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Oct 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Sep 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 12, 2025 | 6.01 | 6.01 | 6.01 | 6.10 | 6.01 | -2.40% | - |
| Sep 11, 2025 | 6.16 | 6.16 | 6.16 | 6.25 | 6.16 | -0.79% | - |
| Sep 10, 2025 | 6.20 | 6.20 | 6.20 | 6.30 | 6.20 | -1.56% | - |
| Sep 9, 2025 | 6.30 | 6.30 | 6.30 | 6.40 | 6.30 | -2.29% | - |
| Sep 8, 2025 | 6.45 | 6.45 | 6.45 | 6.55 | 6.45 | -0.76% | - |
| Sep 5, 2025 | 6.50 | 6.50 | 6.50 | 6.60 | 6.50 | -2.22% | - |
| Sep 4, 2025 | 6.65 | 6.65 | 6.65 | 6.75 | 6.65 | -3.57% | - |
| Sep 3, 2025 | 6.89 | 6.89 | 6.89 | 7.00 | 6.89 | 11.11% | - |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.30 | 6.20 | -4.55% | - |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.60 | 6.50 | 8.20% | - |
| Aug 29, 2025 | 6.01 | 6.01 | 6.01 | 6.10 | 6.01 | 2.52% | - |
| Aug 28, 2025 | 5.86 | 5.86 | 5.86 | 5.95 | 5.86 | -3.25% | - |
| Aug 26, 2025 | 6.06 | 6.06 | 6.06 | 6.15 | 6.06 | -3.15% | - |
| Aug 25, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.25 | 0.79% | - |
| Aug 22, 2025 | 6.20 | 6.20 | 6.20 | 6.30 | 6.20 | -0.79% | - |
| Aug 21, 2025 | 6.25 | 6.25 | 6.25 | 6.35 | 6.25 | -2.31% | - |
| Aug 20, 2025 | 6.40 | 6.40 | 6.40 | 6.50 | 6.40 | 8.33% | - |
| Aug 19, 2025 | 5.91 | 5.91 | 5.91 | 6.00 | 5.91 | 24.48% | - |
| Aug 14, 2025 | 4.75 | 4.75 | 4.75 | 4.82 | 4.75 | -2.43% | - |
| Aug 13, 2025 | 4.87 | 4.87 | 4.87 | 4.94 | 4.86 | -0.40% | - |
| Aug 12, 2025 | 4.89 | 4.89 | 4.89 | 4.96 | 4.88 | -0.40% | - |
| Aug 11, 2025 | 4.90 | 4.90 | 4.90 | 4.98 | 4.90 | 2.05% | - |
| Aug 8, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.81 | -2.01% | - |
| Aug 7, 2025 | 4.90 | 4.90 | 4.90 | 4.98 | 4.90 | -2.35% | - |
| Aug 6, 2025 | 5.02 | 5.02 | 5.02 | 5.10 | 5.02 | -2.86% | - |
| Aug 5, 2025 | 5.17 | 5.17 | 5.17 | 5.25 | 5.17 | -0.94% | - |
| Aug 4, 2025 | 5.22 | 5.22 | 5.22 | 5.30 | 5.22 | -0.93% | - |
| Aug 1, 2025 | 5.27 | 5.27 | 5.27 | 5.35 | 5.27 | -4.46% | - |
| Jul 31, 2025 | 5.52 | 5.52 | 5.52 | 5.60 | 5.51 | -1.75% | - |
| Jul 30, 2025 | 5.61 | 5.61 | 5.61 | 5.70 | 5.61 | -1.72% | - |
| Jul 29, 2025 | 5.71 | 5.71 | 5.71 | 5.80 | 5.71 | 3.57% | - |
| Jul 28, 2025 | 5.52 | 5.52 | 5.52 | 5.60 | 5.51 | -1.75% | - |
| Jul 25, 2025 | 5.61 | 5.61 | 5.61 | 5.70 | 5.61 | 2.70% | - |
| Jul 24, 2025 | 5.47 | 5.47 | 5.47 | 5.55 | 5.47 | 7.77% | - |
| Jul 23, 2025 | 5.07 | 5.07 | 5.07 | 5.15 | 5.07 | 3.83% | - |
| Jul 22, 2025 | 4.89 | 4.89 | 4.89 | 4.96 | 4.88 | 1.22% | - |
| Jul 21, 2025 | 4.83 | 4.83 | 4.83 | 4.90 | 4.83 | 0.41% | - |
| Jul 18, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.81 | -0.41% | - |
| Jul 17, 2025 | 4.83 | 4.83 | 4.83 | 4.90 | 4.83 | -0.81% | - |
| Jul 16, 2025 | 4.87 | 4.87 | 4.87 | 4.94 | 4.86 | 0.82% | - |
| Jul 15, 2025 | 4.83 | 4.83 | 4.83 | 4.90 | 4.83 | 0.41% | - |
| Jul 14, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.81 | - | - |
| Jul 11, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.81 | -0.41% | - |