Sinopec Kantons Holdings Limited (FRA:SAK)
Germany · Delayed Price · Currency is EUR 0.4520
-0.0020 (-0.44%)
At close: Mar 27, 2026
FRA:SAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Mar 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.34% | - |
| Mar 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Mar 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.74% | - |
| Mar 23, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.76% | 2,222 |
| Mar 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.81% | - |
| Mar 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.21% | - |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Mar 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Mar 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Mar 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Mar 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.23% | - |
| Mar 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Mar 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Mar 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Mar 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Mar 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | - |
| Mar 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | - |
| Mar 2, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 12.61% | 2,000 |
| Feb 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Feb 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Feb 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Feb 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Feb 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Feb 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Feb 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Feb 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Feb 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Feb 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Feb 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.87% | - |
| Feb 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Feb 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | - |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.74% | - |
| Feb 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.39% | - |
| Feb 3, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | - |
| Feb 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.46% | - |
| Jan 30, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.28% | 800 |
| Jan 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.39% | - |
| Jan 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Jan 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | - |
| Jan 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Jan 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |