Sumitomo Bakelite Company Limited (MUN:SZ8)
Germany
· Delayed Price · Currency is EUR 30.40
+2.00 (7.04%)
At close: Apr 28, 2026
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 7.04% | 742 |
| Apr 27, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 1.43% | - |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Apr 23, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Apr 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Apr 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Apr 20, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 17, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Apr 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 13, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Apr 10, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Apr 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Apr 7, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Apr 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Apr 1, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 5.30% | - |
| Mar 31, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Mar 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.87 | -1.45% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.27 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.27 | 0.73% | - |
| Mar 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.07 | 2.24% | - |
| Mar 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.48 | -3.60% | - |
| Mar 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | - | - |
| Mar 19, 2026 | 27.80 | 27.80 | 27.00 | 27.80 | 27.47 | -6.08% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 1.37% | - |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | - | - |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | - | - |
| Mar 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | -0.68% | - |
| Mar 12, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | -2.65% | - |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 2.72% | - |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | 3.52% | - |
| Mar 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | -6.58% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.04 | 0.66% | - |
| Mar 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 3.42% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | -6.41% | - |
| Mar 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.83 | -3.11% | - |
| Mar 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.81 | -1.23% | - |
| Feb 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | 0.62% | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.01 | - | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.01 | 1.89% | - |
| Feb 24, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.42 | -2.45% | - |
| Feb 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | - | - |
| Feb 20, 2026 | 31.60 | 32.60 | 30.80 | 32.60 | 32.21 | 3.82% | 10 |
| Feb 19, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.02 | -1.26% | 30 |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.42 | 1.92% | - |
| Feb 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.83 | -0.64% | - |
| Feb 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | 1.29% | - |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | -3.13% | - |
| Feb 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.62 | 4.58% | - |
| Feb 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.23 | 1.32% | - |
| Feb 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | - | - |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | 2.72% | - |
| Feb 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | 0.68% | - |
| Feb 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | -2.01% | - |
| Feb 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.44 | - | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.44 | 0.68% | - |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | - | - |
| Jan 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | - | - |
| Jan 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | 0.68% | - |
| Jan 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | -2.00% | - |
| Jan 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | 3.45% | - |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.65 | -0.68% | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | 4.29% | - |
| Jan 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | - | - |
| Jan 21, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 27.67 | 2.19% | 2 |
| Jan 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.07 | -4.20% | - |
| Jan 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | 0.70% | - |
| Jan 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | 3.65% | - |
| Jan 15, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.07 | -4.20% | - |
| Jan 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | - | - |
| Jan 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | 5.15% | - |
| Jan 12, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 26.87 | -2.86% | 500 |
| Jan 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | - | - |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | -2.10% | - |
| Jan 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | - | - |
| Jan 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | 2.14% | - |
| Jan 5, 2026 | 28.00 | 28.00 | 27.20 | 28.00 | 27.67 | -2.78% | - |
| Jan 2, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.46 | 2.13% | 500 |
| Dec 30, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.86 | - | - |
| Dec 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.86 | -2.08% | - |
| Dec 23, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.46 | 0.70% | - |
| Dec 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | 0.70% | - |
| Dec 19, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.06 | 0.71% | - |
| Dec 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.86 | 1.44% | - |
| Dec 17, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.47 | - | - |
| Dec 16, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.47 | -5.44% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.05 | 2.08% | - |
| Dec 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | - | - |
| Dec 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | 3.60% | - |
| Dec 10, 2025 | 28.60 | 28.60 | 27.80 | 27.80 | 27.47 | -2.80% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | -0.69% | - |
| Dec 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.46 | 2.13% | - |
| Dec 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.86 | - | - |
| Dec 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.86 | 1.44% | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | - | - |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | - | - |
| Dec 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | - | - |