Sumitomo Rubber Industries, Ltd. (FRA:108)
Germany · Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
Last updated: Dec 19, 2025, 10:30 AM CET
FRA:108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Dec 18, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Dec 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Dec 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Dec 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Dec 12, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Dec 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | 100 |
| Dec 10, 2025 | 13.40 | 13.40 | 12.70 | 12.80 | 12.80 | 2.40% | 400 |
| Dec 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Dec 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Dec 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Nov 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 24, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 21, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | - |
| Nov 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Nov 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 13.33% | - |
| Nov 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 4, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3.00% | - |
| Nov 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Oct 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 44 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 23, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Oct 17, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -0.50% | - |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 14, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | -2.51% | - |
| Oct 13, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | - |