Sinclair, Inc. (FRA:HQ7)
Germany · Delayed Price · Currency is EUR 11.80
-0.40 (-3.28%)
At close: Sep 18, 2026
FRA:HQ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Sep 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Sep 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Sep 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.56% | - |
| Aug 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | -3.25% | - |
| Aug 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | -1.60% | - |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | 0.81% | - |
| Aug 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | 1.64% | - |
| Aug 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | - | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -1.61% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | 1.64% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | 0.83% | - |
| Aug 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | -5.47% | - |
| Aug 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 4.07% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 2.50% | - |
| Aug 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | 1.69% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - | - |
| Aug 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | -3.28% | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -3.94% | - |
| Aug 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | 5.83% | - |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | -0.83% | - |
| Aug 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - | - |
| Aug 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | 1.68% | - |
| Aug 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | -0.83% | - |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | -3.23% | - |
| Jul 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | 1.64% | - |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | 5.17% | - |
| Jul 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | -2.52% | - |
| Jul 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | 2.59% | - |
| Jul 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | -3.33% | - |
| Jul 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | 0.84% | - |
| Jul 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | -4.03% | - |
| Jul 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | 3.33% | - |
| Jul 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | -1.64% | - |
| Jul 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -1.61% | - |
| Jul 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | 2.48% | - |
| Jul 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | -3.20% | - |
| Jul 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | 2.46% | - |
| Jul 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -3.17% | - |