SinterCast AB (publ) (FRA:B3X)
Germany · Delayed Price · Currency is EUR 9.58
+0.12 (1.27%)
At close: Aug 26, 2026
FRA:B3X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% | - |
| Aug 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.34% | - |
| Aug 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| Aug 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.26% | - |
| Aug 10, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% | - |
| Aug 7, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.85% | - |
| Aug 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.48% | - |
| Aug 3, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Jul 31, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.26% | - |
| Jul 30, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% | - |
| Jul 29, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.04% | - |
| Jul 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | - |
| Jul 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.84% | - |
| Jul 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% | - |
| Jul 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% | - |
| Jul 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.58% | - |
| Jul 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.30% | - |
| Jul 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% | - |
| Jul 17, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.21% | - |
| Jul 16, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.53% | - |
| Jul 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.29% | - |
| Jul 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.64% | - |
| Jul 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.06% | - |
| Jul 10, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.50% | - |
| Jul 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.92% | - |
| Jul 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | - |
| Jul 7, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.90% | - |
| Jul 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | - |
| Jul 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | - |
| Jul 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Jul 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.59% | - |
| Jun 30, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Jun 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.56% | - |
| Jun 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.82% | - |
| Jun 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.00% | - |
| Jun 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.44% | - |
| Jun 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jun 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| Jun 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.72% | - |