Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany
· Delayed Price · Currency is EUR 31.20
-1.00 (-3.11%)
At close: Mar 3, 2026
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Mar 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Feb 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Feb 24, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Feb 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Feb 20, 2026 | 31.60 | 32.60 | 30.80 | 32.60 | 32.60 | 3.82% | 10 |
| Feb 19, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.26% | 30 |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Feb 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Feb 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Feb 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Feb 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Feb 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Feb 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jan 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.29% | - |
| Jan 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 21, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | 2 |
| Jan 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Jan 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jan 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Jan 15, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Jan 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jan 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.15% | - |
| Jan 12, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | 500 |
| Jan 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jan 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jan 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jan 5, 2026 | 28.00 | 28.00 | 27.20 | 28.00 | 28.00 | -2.78% | - |
| Jan 2, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.13% | 500 |
| Dec 30, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Dec 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Dec 23, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Dec 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Dec 19, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Dec 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Dec 17, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 16, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -5.44% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Dec 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Dec 10, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Dec 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Dec 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Nov 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Nov 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Nov 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 14, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -3.47% | - |
| Nov 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Nov 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.04% | - |
| Oct 27, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 5.67% | 50 |
| Oct 24, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 22, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Oct 17, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Oct 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 10, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -2.11% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Oct 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |