PT Sinar Mas Agro Resources and Technology Tbk (FRA:078)
Germany · Delayed Price · Currency is EUR 0.3010
+0.0010 (0.33%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | - |
| Oct 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.09% | - |
| Oct 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.84% | - |
| Oct 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12.81% | - |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.30% | - |
| Oct 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.38% | - |
| Oct 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -15.81% | - |
| Oct 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 11.39% | - |
| Oct 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.83% | - |
| Oct 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.37% | - |
| Oct 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.02% | - |
| Oct 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Oct 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -13.45% | - |
| Oct 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.58% | - |
| Oct 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 35.14% | - |
| Oct 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 1, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 11.24% | - |
| Sep 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.09% | - |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.33% | - |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.01% | - |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.94% | - |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.50% | - |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.51% | - |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.40% | - |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.84% | - |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.92% | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.05% | - |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.96% | - |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.17% | - |
| Sep 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.20% | - |
| Sep 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.68% | - |
| Sep 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.07% | - |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.46% | - |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.20% | - |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.09% | - |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.62% | - |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.62% | - |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.47% | - |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.26% | - |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | - |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.64% | - |