Sims Limited (FRA:I8M)
Germany · Delayed Price · Currency is EUR 9.65
+0.10 (1.05%)
Last updated: Dec 2, 2025, 9:15 AM CET
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.03% | - |
| Nov 25, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 7.78% | - |
| Nov 21, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | - |
| Nov 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Nov 19, 2025 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | - | - |
| Nov 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Nov 17, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Nov 11, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Nov 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 100 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 6, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 5, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 976 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Nov 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 31, 2025 | 8.80 | 9.05 | 8.80 | 8.85 | 8.85 | - | 100 |
| Oct 30, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Oct 29, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 7.98% | - |
| Oct 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 27, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | - |
| Oct 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Oct 23, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Oct 17, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | -1.31% | - |
| Oct 16, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Oct 14, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Oct 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5.41% | - |
| Oct 8, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -1.99% | - |
| Oct 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Oct 6, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 1.99% | 417 |
| Oct 3, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 600 |
| Oct 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 30, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.33 | -1.33% | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.43 | - | - |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 1.35% | - |
| Sep 24, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.33 | -1.33% | - |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -0.66% | - |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -4.43% | - |