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% | - |