Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany
· Delayed Price · Currency is EUR 28.20
+0.40 (1.44%)
At close: Dec 4, 2025
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 7, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 6, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Oct 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Oct 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Sep 29, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | - | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.31 | - | - |
| Sep 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | -2.05% | - |
| Sep 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 2.10% | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.31 | -2.05% | - |
| Sep 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 2.82% | - |
| Sep 17, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.12 | -2.74% | - |
| Sep 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 1.39% | - |
| Sep 9, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.51 | -1.37% | - |
| Sep 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 0.69% | - |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | 2.11% | - |
| Sep 4, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.12 | 2.16% | - |
| Sep 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.52 | -0.71% | - |
| Sep 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | -0.71% | - |
| Sep 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | -2.08% | - |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.51 | -0.69% | - |
| Aug 28, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.71 | 1.40% | - |
| Aug 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | - | - |
| Aug 26, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.31 | - | - |
| Aug 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | 1.42% | - |
| Aug 22, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.92 | 0.71% | - |
| Aug 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - | - |
| Aug 20, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.72 | - | - |
| Aug 19, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.72 | -0.71% | - |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | 1.44% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.52 | 2.21% | - |
| Aug 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -0.73% | - |
| Aug 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | 1.48% | - |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | - | - |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | - | - |
| Aug 8, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.73 | 0.75% | - |
| Aug 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | - | - |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | -1.47% | - |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | 3.03% | - |
| Aug 4, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.14 | 3.12% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | - | - |
| Jul 31, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.34 | 0.79% | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | 0.79% | - |
| Jul 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | - | - |
| Jul 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | - | - |
| Jul 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | -0.79% | - |
| Jul 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | 3.25% | - |
| Jul 23, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.35 | 0.82% | - |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | 1.67% | - |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - | - |