Sinclair, Inc. (FRA:HQ7)
Germany · Delayed Price · Currency is EUR 13.50
-0.50 (-3.57%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:HQ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Apr 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Apr 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Apr 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Apr 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 7.38% | - |
| Apr 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Apr 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | - |
| Apr 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Apr 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Apr 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Apr 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Apr 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Apr 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Mar 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Mar 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Mar 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Mar 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Mar 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Mar 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Mar 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.56% | - |
| Mar 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Mar 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Mar 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Mar 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Mar 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -8.15% | - |
| Mar 9, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.28 | 1.50% | 200 |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | 1.53% | - |
| Mar 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | 0.77% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.79 | -2.26% | - |
| Mar 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | -1.48% | - |
| Mar 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | -1.46% | - |
| Feb 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | 18.10% | - |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.41 | -1.69% | - |
| Feb 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.61 | -0.84% | - |
| Feb 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | -1.65% | - |
| Feb 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | -1.63% | - |
| Feb 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | -3.15% | - |
| Feb 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | 0.79% | - |
| Feb 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | 1.61% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | -0.80% | - |
| Feb 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 2.46% | - |
| Feb 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -3.17% | - |
| Feb 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | -0.79% | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | 4.10% | - |