Sinclair, Inc. (FRA:HQ7)
Germany · Delayed Price · Currency is EUR 12.30
-0.50 (-3.91%)
Last updated: Jan 28, 2026, 8:02 AM CET
Sinclair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Jan 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Jan 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jan 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jan 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jan 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Jan 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jan 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Jan 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jan 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.97% | - |
| Dec 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Dec 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Dec 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Dec 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Dec 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Dec 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 11, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 10.85% | 200 |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Dec 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Dec 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Dec 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Dec 2, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 200 |
| Dec 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Nov 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | - | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | 0.75% | - |
| Nov 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | -1.47% | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | 1.49% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | 0.75% | - |
| Nov 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | -1.48% | - |
| Nov 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | -4.93% | - |
| Nov 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | -1.39% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.17 | 5.11% | - |
| Nov 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | -1.44% | - |