Sinch AB (publ) (FRA:1I9A)
Germany · Delayed Price · Currency is EUR 4.123
-0.063 (-1.51%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1I9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.51% | 1,000 |
| Oct 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Oct 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.05% | - |
| Oct 20, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 0.43% | - |
| Oct 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.17% | - |
| Oct 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.79% | - |
| Oct 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.87% | - |
| Oct 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.14% | - |
| Oct 13, 2026 | 3.99 | 4.11 | 3.99 | 4.11 | 4.11 | 4.74% | - |
| Oct 12, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.15% | - |
| Oct 9, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 2.81% | - |
| Oct 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.42% | - |
| Oct 7, 2026 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -6.61% | 1,000 |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Oct 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.52% | - |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.48% | - |
| Oct 1, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | -0.10% | - |
| Sep 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.39% | - |
| Sep 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 28, 2026 | 4.31 | 4.31 | 4.06 | 4.06 | 4.06 | -6.45% | - |
| Sep 25, 2026 | 4.47 | 4.47 | 4.34 | 4.34 | 4.34 | -2.80% | - |
| Sep 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.63% | - |
| Sep 23, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 3.43% | 145 |
| Sep 22, 2026 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 5.35% | - |
| Sep 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.47% | - |
| Sep 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.50% | - |
| Sep 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.17% | - |
| Sep 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.74% | - |
| Sep 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.36% | - |
| Sep 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.15% | - |
| Sep 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.96% | - |
| Sep 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.22% | - |
| Sep 9, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -4.98% | - |
| Sep 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.24% | - |
| Sep 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.23% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.07% | - |
| Sep 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.83% | - |
| Sep 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.02% | - |
| Sep 1, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.88% | - |
| Aug 31, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.48% | - |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.93% | - |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.78% | - |
| Aug 26, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.64% | - |
| Aug 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.54% | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.56% | - |
| Aug 21, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 4.09% | 200 |
| Aug 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.10% | - |
| Aug 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.47% | - |
| Aug 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.03% | - |
| Aug 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.45% | - |