Sims Limited (FRA:I8MA)
Germany · Delayed Price · Currency is EUR 11.90
-0.30 (-2.46%)
At close: Oct 23, 2026
FRA:I8MA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | -2.46% | - |
| Oct 22, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 0.83% | - |
| Oct 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 20, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 19, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | - |
| Oct 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Oct 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.92% | - |
| Oct 14, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 5.69% | - |
| Oct 13, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -8.21% | - |
| Oct 12, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | - | - |
| Oct 9, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | -0.74% | - |
| Oct 8, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Oct 7, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| Oct 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 5, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.82% | - |
| Oct 1, 2026 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -6.33% | - |
| Sep 30, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.09 | 0.71% | - |
| Sep 29, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.99 | 8.46% | - |
| Sep 28, 2026 | 14.20 | 14.20 | 13.00 | 13.00 | 12.90 | -8.45% | - |
| Sep 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -2.74% | - |
| Sep 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 1.39% | - |
| Sep 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | - | - |
| Sep 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 0.70% | - |
| Sep 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - | - |
| Sep 18, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.19 | 1.42% | - |
| Sep 17, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.99 | - | - |
| Sep 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | 0.71% | - |
| Sep 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.71% | - |
| Sep 14, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.99 | -4.08% | - |
| Sep 11, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.59 | - | - |
| Sep 10, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.59 | 8.89% | - |
| Sep 9, 2026 | 14.60 | 14.60 | 13.50 | 13.50 | 13.40 | -8.78% | - |
| Sep 8, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.69 | - | - |
| Sep 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 1.37% | - |
| Sep 4, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.49 | 3.55% | - |
| Sep 3, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 13.99 | -0.70% | - |
| Sep 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.09 | -2.07% | - |
| Sep 1, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.39 | 2.11% | - |
| Aug 31, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.09 | - | - |
| Aug 28, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 14.09 | 0.71% | 61 |
| Aug 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | -0.70% | - |
| Aug 26, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.09 | 0.71% | - |
| Aug 25, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.99 | 0.71% | - |
| Aug 24, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.89 | 1.45% | - |
| Aug 21, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.70 | 3.76% | - |
| Aug 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 0.76% | - |
| Aug 19, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.10 | -1.49% | - |
| Aug 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | -11.84% | - |
| Aug 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | -0.65% | - |