Sumitomo Rubber Industries, Ltd. (FRA:108)
Germany · Delayed Price · Currency is EUR 10.40
+0.10 (0.97%)
Last updated: Sep 9, 2025, 5:15 PM CET
FRA:108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | - | - | 100 |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | - | 100 |
| Aug 12, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | - | -2.01% | 100 |
| Aug 11, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | - | 0.51% | 100 |
| Aug 8, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | - | 2.06% | 100 |
| Aug 7, 2025 | 9.70 | 9.70 | 9.65 | 9.70 | - | -4.90% | 100 |
| Aug 6, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | - | 2.00% | 100 |
| Aug 5, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | - | 0.50% | - |
| Aug 4, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | - | -0.50% | 100 |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1.01% | 100 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | - | -1.00% | - |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 0.50% | 100 |
| Jul 29, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | - | 0.51% | 100 |
| Jul 28, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | - | - | 100 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | - | -2.94% | 100 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | - | - | - |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5.15% | 100 |
| Jul 22, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | - | 1.04% | 100 |
| Jul 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 100 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | - | -1.04% | 100 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.60 | 9.65 | - | 1.05% | 100 |
| Jul 16, 2025 | 9.55 | 9.55 | 9.50 | 9.55 | - | - | 100 |
| Jul 15, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | - | -0.52% | 100 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | - | - | 100 |
| Jul 11, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | - | 0.52% | 100 |
| Jul 10, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | - | -0.52% | 100 |
| Jul 9, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | - | 1.05% | - |
| Jul 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | 100 |
| Jul 7, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | - | -2.58% | 100 |
| Jul 4, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | - | - | 100 |
| Jul 3, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | - | -1.02% | 100 |
| Jul 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.55% | - |