Sinclair, Inc. (FRA:HQ7)
Germany · Delayed Price · Currency is EUR 11.30
+0.30 (2.73%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:HQ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 200 |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | - |
| Oct 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Oct 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Oct 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Oct 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Oct 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Oct 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Oct 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Oct 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Sep 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| 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% | - |