Sumitomo Rubber Industries, Ltd. (FRA:108)
Germany · Delayed Price · Currency is EUR 10.70
+0.30 (2.88%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | - | 2.88% | - |
| Jun 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jun 1, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -2.75% | - |
| May 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| May 28, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| May 27, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| May 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| May 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5.94% | - |
| May 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| May 20, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| May 19, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| May 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| May 15, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | - |
| May 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| May 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| May 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| May 8, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| May 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| May 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 5, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| May 4, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Apr 30, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Apr 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 28, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Apr 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Apr 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Apr 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Apr 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Apr 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Apr 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Apr 15, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 13, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Apr 10, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Apr 9, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -7.44% | - |
| Apr 8, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 12.04% | 80 |
| Apr 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 2, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Apr 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Mar 31, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| 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% | - |