Sims Limited (FRA:I8MA)
Germany · Delayed Price · Currency is EUR 15.10
-0.30 (-1.95%)
At close: Jul 28, 2026
FRA:I8MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jul 24, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 23, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jul 22, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 4.76% | - |
| Jul 21, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jul 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jul 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -3.97% | - |
| Jul 16, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Jul 15, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 2.70% | - |
| Jul 14, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | - |
| Jul 13, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Jul 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jul 9, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -0.68% | - |
| Jul 8, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | - |
| Jul 7, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | - | - |
| Jul 6, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.07% | - |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Jul 1, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -5.06% | - |
| Jun 30, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jun 29, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jun 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 206 |
| Jun 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jun 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jun 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.33% | - |
| Jun 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jun 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Jun 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jun 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 9.26% | - |
| Jun 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jun 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Jun 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Jun 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jun 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.49% | - |
| Jun 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 7.19% | - |
| Jun 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jun 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | - |
| Jun 3, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | -2.41% | - |
| Jun 2, 2026 | 15.20 | 16.60 | 15.00 | 16.60 | 16.60 | 9.21% | 62 |
| Jun 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| May 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| May 28, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.80% | - |
| May 27, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 3.62% | - |
| May 26, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 2.22% | - |
| May 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| May 22, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 8.87% | - |
| May 21, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | - | - |
| May 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| May 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |