Sumitomo Rubber Industries, Ltd. (FRA:108)
Germany · Delayed Price · Currency is EUR 9.90
-0.05 (-0.50%)
At close: Oct 17, 2025
FRA:108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1.96% | 25 |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.99% | - |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2.02% | 25 |
| Oct 17, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | - | -0.50% | 25 |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1.53% | 25 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.03% | - |
| Oct 14, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | - | -2.51% | 25 |
| Oct 13, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | - | 0.51% | 25 |
| Oct 10, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | - | -2.94% | 25 |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
| Oct 8, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | - | -1.92% | 25 |
| Oct 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2.97% | 25 |
| Oct 6, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | - | - | - |
| Oct 3, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | - | - | 25 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.98% | 25 |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
| Sep 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1.98% | 25 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Sep 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | - | 1.00% | - |
| Sep 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 25 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | - | -2.91% | - |
| Sep 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -0.96% | 25 |
| Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -1.89% | 25 |
| Sep 17, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | - | - | 25 |
| Sep 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 25 |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 25 |
| Sep 12, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | - | 0.95% | 100 |
| Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | 100 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 0.96% | 100 |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 100 |
| Sep 8, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | - | 0.98% | 100 |
| Sep 5, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | - | 2.51% | 100 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -1.49% | - |
| Sep 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 100 |
| Sep 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.51% | 100 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | - | - | 100 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | - | -0.50% | 100 |
| Aug 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1.52% | 100 |
| Aug 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | -0.51% | - |
| Aug 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | - |
| Aug 25, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | - | 0.51% | - |
| Aug 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | 100 |
| Aug 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | -1.01% | 100 |
| Aug 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1.53% | 100 |
| Aug 19, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | - | - | 100 |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.51% | 100 |
| Aug 15, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | - | - | 100 |