Sinko Industries Ltd. (FRA:37W)
Germany · Delayed Price · Currency is EUR 6.31
-0.06 (-0.97%)
At close: Mar 27, 2026
FRA:37W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -0.97% | - |
| Mar 26, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.51% | - |
| Mar 25, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | 2.18% | - |
| Mar 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.38% | - |
| Mar 23, 2026 | 6.19 | 6.20 | 6.19 | 6.19 | 6.19 | -3.45% | - |
| Mar 20, 2026 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | -0.73% | - |
| Mar 19, 2026 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | -2.14% | - |
| Mar 18, 2026 | 6.62 | 7.60 | 6.60 | 6.60 | 6.60 | 2.23% | 300 |
| Mar 17, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 0.75% | - |
| Mar 16, 2026 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | -0.67% | - |
| Mar 13, 2026 | 6.45 | 6.46 | 6.45 | 6.45 | 6.45 | 0.70% | - |
| Mar 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.57% | - |
| Mar 11, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.05% | - |
| Mar 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.33% | - |
| Mar 9, 2026 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | -5.35% | - |
| Mar 6, 2026 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | -0.73% | - |
| Mar 5, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | 0.99% | - |
| Mar 4, 2026 | 6.77 | 6.78 | 6.77 | 6.77 | 6.77 | -2.58% | - |
| Mar 3, 2026 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | -2.15% | - |
| Mar 2, 2026 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | -1.73% | - |
| Feb 27, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 1.19% | - |
| Feb 26, 2026 | 7.14 | 7.16 | 7.14 | 7.14 | 7.14 | -1.01% | - |
| Feb 25, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -1.11% | - |
| Feb 24, 2026 | 7.31 | 7.31 | 7.29 | 7.30 | 7.30 | -0.52% | - |
| Feb 23, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | - |
| Feb 20, 2026 | 7.33 | 7.33 | 7.31 | 7.32 | 7.32 | -1.80% | - |
| Feb 19, 2026 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | -0.43% | - |
| Feb 18, 2026 | 7.49 | 7.49 | 7.48 | 7.48 | 7.48 | 0.89% | - |
| Feb 17, 2026 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | -1.57% | - |
| Feb 16, 2026 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | 0.24% | - |
| Feb 13, 2026 | 7.50 | 7.52 | 7.49 | 7.52 | 7.52 | -0.81% | - |
| Feb 12, 2026 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | -8.24% | - |
| Feb 11, 2026 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.97% | - |
| Feb 10, 2026 | 8.14 | 8.18 | 8.13 | 8.18 | 8.18 | 3.83% | - |
| Feb 9, 2026 | 7.88 | 7.88 | 7.86 | 7.88 | 7.88 | 1.04% | - |
| Feb 6, 2026 | 7.81 | 7.81 | 7.79 | 7.79 | 7.79 | 1.29% | - |
| Feb 5, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | -0.67% | - |
| Feb 4, 2026 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 0.58% | - |
| Feb 3, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 2.46% | - |
| Feb 2, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | -0.07% | - |
| Jan 30, 2026 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | 0.03% | - |
| Jan 29, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | -1.18% | - |
| Jan 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.04% | - |
| Jan 27, 2026 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | -0.04% | - |
| Jan 26, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | 1.42% | - |
| Jan 23, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.35% | - |
| Jan 22, 2026 | 7.62 | 7.63 | 7.61 | 7.61 | 7.61 | 1.62% | - |
| Jan 21, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -0.74% | - |
| Jan 20, 2026 | 7.55 | 7.56 | 7.55 | 7.55 | 7.55 | -0.98% | - |
| Jan 19, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.49% | - |