SinterCast AB (publ) (FRA:B3X)
Germany · Delayed Price · Currency is EUR 9.34
+0.06 (0.65%)
At close: Oct 23, 2026
FRA:B3X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% | - |
| Oct 22, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% | - |
| Oct 21, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.31% | - |
| Oct 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.65% | - |
| Oct 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | - |
| Oct 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.78% | - |
| Oct 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.43% | - |
| Oct 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.97% | - |
| Oct 13, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | - |
| Oct 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.12% | - |
| Oct 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -5.62% | - |
| Oct 8, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4.04% | - |
| Oct 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Oct 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.68% | - |
| Oct 5, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.99% | - |
| Oct 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.35% | - |
| Oct 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Sep 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.11% | - |
| Sep 29, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Sep 28, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% | - |
| Sep 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | - |
| Sep 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.76% | - |
| Sep 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.89% | - |
| Sep 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | - |
| Sep 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| Sep 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | - |
| Sep 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.88% | - |
| Sep 15, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.30% | - |
| Sep 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.29% | - |
| Sep 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.69% | - |
| Sep 9, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.82% | - |
| Sep 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.12% | - |
| Sep 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.26% | - |
| Sep 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.83% | - |
| Sep 3, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.89% | - |
| Sep 2, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.34% | - |
| Sep 1, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.64% | - |
| Aug 31, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.71% | - |
| Aug 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.83% | - |
| Aug 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.84% | - |
| Aug 26, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.27% | - |
| Aug 25, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% | - |
| Aug 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.47% | - |
| Aug 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.63% | - |
| Aug 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | - |
| Aug 19, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.28% | - |
| Aug 18, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.06% | - |
| Aug 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.72% | - |