Sims Limited (FRA:I8M)
Germany
· Delayed Price · Currency is EUR 10.00
+0.40 (4.17%)
Last updated: Dec 5, 2025, 9:59 AM CET
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 3, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Dec 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| 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% | - |
| Sep 19, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.82 | 3.27% | - |
| Sep 18, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.57 | -1.29% | - |
| Sep 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 1.31% | - |
| Sep 16, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.57 | -1.29% | - |
| Sep 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | - | - |
| Sep 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 1.31% | - |
| Sep 11, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.57 | - | 1,750 |
| Sep 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | 0.66% | - |
| Sep 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | - | - |
| Sep 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | -1.30% | - |
| Sep 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | -0.65% | - |
| Sep 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | 0.65% | - |
| Sep 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | 0.65% | - |
| Sep 2, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.57 | -1.92% | - |
| Sep 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -0.64% | - |
| Aug 29, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | 7.77 | -0.63% | - |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -0.63% | - |
| Aug 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | 1.27% | - |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | -2.48% | - |
| Aug 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 5.92% | - |
| Aug 22, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.53 | -0.65% | - |
| Aug 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | -1.92% | - |
| Aug 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -0.64% | - |
| Aug 19, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.77 | -7.10% | - |
| Aug 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 1.81% | - |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 1.84% | - |
| Aug 14, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.07 | - | - |
| Aug 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 1.24% | - |
| Aug 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | - | - |
| Aug 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | -1.23% | - |
| Aug 8, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.07 | - | - |
| Aug 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -1.21% | - |
| Aug 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 1.23% | - |
| Aug 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 1.24% | - |
| Aug 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | -4.17% | - |
| Aug 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -0.59% | - |
| Jul 31, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.37 | -5.59% | - |
| Jul 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | -1.10% | - |
| Jul 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 1.12% | - |
| Jul 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 0.56% | - |
| Jul 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | -2.20% | - |
| Jul 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | -1.09% | - |
| Jul 23, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.11 | 1.66% | - |
| Jul 22, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 8.96 | - | - |
| Jul 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -1.63% | - |
| Jul 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 1.10% | - |