Sinclair, Inc. (FRA:HQ7)
Germany · Delayed Price · Currency is EUR 12.50
+0.10 (0.81%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:HQ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Aug 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Aug 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| Aug 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Aug 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Aug 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | - |
| Aug 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Aug 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jul 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Jul 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Jul 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jul 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Jul 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Jul 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jul 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Jul 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Jul 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jul 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jul 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jul 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jul 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Jul 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jul 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jul 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Jul 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jul 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Jul 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Jul 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6.50% | - |
| Jul 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jun 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jun 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 9.01% | - |
| Jun 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -10.48% | - |
| Jun 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jun 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Jun 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jun 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jun 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |