Sinch AB (publ) (BIT:1SINC)
Italy · Delayed Price · Currency is EUR 2.926
+0.029 (1.00%)
At close: Sep 19, 2025
Sinch AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.00% | - |
| Sep 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.04% | - |
| Sep 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.22% | - |
| Sep 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.28% | - |
| Sep 15, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.76% | - |
| Sep 12, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | - |
| Sep 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.33% | - |
| Sep 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.11% | - |
| Sep 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.51% | - |
| Sep 8, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 1.23% | - |
| Sep 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.01% | - |
| Sep 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.77% | - |
| Sep 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Sep 2, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.04% | - |
| Sep 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.90% | - |
| Aug 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.30% | - |
| Aug 28, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.24% | - |
| Aug 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.70% | - |
| Aug 26, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.40% | - |
| Aug 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.33% | - |
| Aug 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.23% | - |
| Aug 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.71% | - |
| Aug 20, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.06% | - |
| Aug 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Aug 18, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Aug 14, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.04% | - |
| Aug 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.27% | - |
| Aug 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.76% | - |
| Aug 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.14% | - |
| Aug 8, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.11% | - |
| Aug 7, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.65% | - |
| Aug 6, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.69% | - |
| Aug 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.82% | - |
| Aug 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Aug 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.60% | - |
| Jul 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.84% | - |
| Jul 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.61% | - |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.02% | - |
| Jul 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.19% | - |
| Jul 25, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.01% | - |
| Jul 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.53% | - |
| Jul 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 9.68% | - |
| Jul 22, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 12.24% | - |
| Jul 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.04% | - |
| Jul 18, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.12% | - |
| Jul 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.68% | - |
| Jul 16, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.35% | - |
| Jul 15, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.02% | - |
| Jul 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.53% | - |
| Jul 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.10% | - |