Sims Limited (FRA:I8MA)
Germany
· Delayed Price · Currency is EUR 9.15
+0.20 (2.23%)
At close: Dec 4, 2025
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Dec 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Nov 28, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 2.30% | - |
| Nov 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Nov 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Nov 25, 2025 | 8.30 | 9.90 | 8.30 | 8.95 | 8.95 | 7.19% | 262 |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.44% | - |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Nov 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.55% | - |
| Nov 6, 2025 | 8.20 | 8.20 | 7.60 | 7.60 | 7.60 | -5.59% | - |
| Nov 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Nov 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Oct 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 9.40% | - |
| Oct 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Oct 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Oct 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -17.75% | - |
| Oct 16, 2025 | 7.10 | 8.45 | 7.10 | 8.45 | 8.45 | 18.18% | 14 |
| Oct 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.88% | - |
| Oct 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 6, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Oct 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | -1.44% | - |
| Sep 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 0.72% | - |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | - | - |
| Sep 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | 0.73% | - |
| Sep 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | -0.72% | - |
| Sep 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | -2.13% | - |
| Sep 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -3.42% | - |
| Sep 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -14.12% | - |
| Sep 18, 2025 | 7.10 | 8.50 | 7.10 | 8.50 | 8.43 | 18.06% | 1 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | 2.13% | - |
| Sep 16, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 6.99 | -1.40% | - |
| Sep 15, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | 0.70% | - |
| Sep 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 2.16% | - |
| Sep 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -1.42% | - |
| Sep 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | - | - |
| Sep 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 0.71% | - |
| Sep 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -2.10% | - |
| Sep 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | - | - |
| Sep 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | - | - |
| Sep 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | - | - |
| Sep 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | - | - |
| Sep 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -1.38% | - |
| Aug 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | -0.68% | - |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | - | - |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | -3.95% | - |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 1.33% | - |
| Aug 25, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.44 | 6.38% | - |
| Aug 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -8.44% | - |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -6.10% | - |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -2.38% | - |
| Aug 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | 2.44% | - |
| Aug 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | - | - |
| Aug 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 0.61% | - |
| Aug 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 1.88% | - |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 2.56% | - |
| Aug 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -0.64% | - |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -3.68% | - |
| Aug 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 0.62% | - |
| Aug 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| Aug 5, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 7.98 | -1.83% | - |
| Aug 4, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.13 | -0.61% | - |
| Aug 1, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.18 | -1.20% | - |
| Jul 31, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -5.11% | - |
| Jul 30, 2025 | 8.85 | 8.85 | 8.80 | 8.80 | 8.73 | -1.12% | 175 |
| Jul 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | 0.56% | - |
| Jul 28, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.78 | 0.57% | - |
| Jul 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | -1.68% | - |
| Jul 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | -0.56% | - |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 1.12% | - |
| Jul 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - | - |
| Jul 21, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.83 | -2.20% | - |