Sumitomo Rubber Industries, Ltd. (FRA:108)
Germany · Delayed Price · Currency is EUR 11.00
-0.10 (-0.90%)
At close: Mar 27, 2026
FRA:108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Mar 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Mar 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Mar 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Mar 19, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -2.65% | - |
| Mar 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Mar 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Mar 16, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Mar 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Mar 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Mar 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Mar 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Mar 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.67% | - |
| Mar 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Mar 5, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | - |
| Mar 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | - |
| Mar 3, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -6.62% | 400 |
| Mar 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Feb 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Feb 26, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Feb 24, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 23, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Feb 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -8.86% | - |
| Feb 19, 2026 | 14.80 | 15.80 | 14.80 | 15.80 | 15.80 | 10.49% | 275 |
| Feb 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Feb 17, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| Feb 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 50 |
| Feb 10, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 3.55% | - |
| Feb 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Feb 6, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Feb 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Feb 3, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Feb 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 30, 2026 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Jan 29, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Jan 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jan 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 26, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jan 23, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Jan 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jan 21, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jan 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |