Sinko Industries Ltd. (FRA:37W)
Germany · Delayed Price · Currency is EUR 6.20
+0.05 (0.81%)
At close: Jul 31, 2026
FRA:37W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | - |
| Jul 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jul 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Jul 27, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | - |
| Jul 24, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Jul 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 22, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -12.59% | - |
| Jul 20, 2026 | 6.20 | 7.15 | 6.20 | 7.15 | 7.15 | 15.32% | 138 |
| Jul 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jul 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jul 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jul 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 9, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Jul 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jul 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jul 3, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jun 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jun 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jun 26, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 24, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Jun 23, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Jun 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 19, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Jun 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jun 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 9, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jun 5, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 2.48% | - |
| Jun 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jun 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jun 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| May 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| May 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| May 27, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| May 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |