Sinopec Kantons Holdings Limited (FRA:SAK)
Germany · Delayed Price · Currency is EUR 0.4380
+0.0020 (0.46%)
Last updated: Nov 28, 2025, 8:07 AM CET
Sinopec Kantons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.37% | - |
| Nov 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.75% | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 60 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.26% | - |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.28% | - |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.88% | - |
| Oct 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.95% | - |
| Oct 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.45% | - |
| Oct 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.87% | - |
| Oct 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.39% | - |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.57% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.45% | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.20% | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.25% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.89% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.36% | - |
| Sep 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.25% | - |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.82% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |