SinterCast AB (publ) (FRA:B3X)
Germany · Delayed Price · Currency is EUR 9.80
-0.06 (-0.61%)
At close: Jun 2, 2026
FRA:B3X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.82% | - |
| May 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.09% | - |
| May 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.63% | - |
| May 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 4.85% | - |
| May 26, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.52% | - |
| May 25, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.88% | - |
| May 22, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.51% | - |
| May 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.28% | - |
| May 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.98% | - |
| May 19, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.13 | 1.10% | - |
| May 18, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | -0.87% | - |
| May 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -2.13% | - |
| May 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 0.21% | - |
| May 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | 2.85% | - |
| May 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | -1.30% | - |
| May 11, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.15 | 0.87% | - |
| May 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | -1.29% | - |
| May 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.19 | 11.27% | - |
| May 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.26 | -2.80% | - |
| May 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | - | - |
| May 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | - | - |
| Apr 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | 0.94% | - |
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -1.16% | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | -2.27% | - |
| Apr 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | 1.15% | - |
| Apr 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | -1.14% | - |
| Apr 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | 4.02% | - |
| Apr 22, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | - | - |
| Apr 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | 2.67% | - |
| Apr 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.16 | 2.23% | - |
| Apr 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.98 | -1.47% | - |
| Apr 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | 1.74% | - |
| Apr 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | -0.74% | - |
| Apr 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 0.75% | - |
| Apr 13, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | 0.50% | - |
| Apr 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 0.25% | - |
| Apr 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | -2.44% | - |
| Apr 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | -1.92% | - |
| Apr 7, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.26 | -0.24% | - |
| Apr 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | 1.70% | - |
| Apr 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.14 | -1.67% | - |
| Mar 31, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | 2.96% | - |
| Mar 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.04 | 1.25% | - |
| Mar 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | 2.56% | - |
| Mar 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | -1.51% | - |
| Mar 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | 2.32% | - |
| Mar 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | -3.48% | - |
| Mar 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.96 | 0.75% | - |
| Mar 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | -2.68% | - |
| Mar 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 0.24% | - |