Sumitomo Rubber Industries, Ltd. (FRA:108)
10.20
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:05 AM CET
FRA:108 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
Sep 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
Sep 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
Sep 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
Sep 22, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -2.91% | - |
Sep 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
Sep 17, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
Sep 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 25 |
Sep 12, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | - |
Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
Sep 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
Sep 8, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | - |
Sep 5, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | - |
Sep 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
Sep 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
Sep 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
Sep 1, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | - |
Aug 29, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | - |
Aug 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
Aug 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
Aug 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
Aug 25, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.51% | - |
Aug 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
Aug 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
Aug 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
Aug 19, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - | - |
Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
Aug 15, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | - |
Aug 14, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | - |
Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
Aug 12, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -2.01% | - |
Aug 11, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | - |
Aug 8, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 2.06% | - |
Aug 7, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | -4.90% | - |
Aug 6, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | - |
Aug 5, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 0.50% | - |
Aug 4, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -0.50% | - |
Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
Jul 31, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | - |
Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
Jul 29, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | - |
Jul 28, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | - |
Jul 25, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -2.94% | - |
Jul 24, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.15% | - |