Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 3.920
-0.060 (-1.51%)
At close: Jan 30, 2026
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Jan 29, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 3.11% | 500 |
| Jan 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Jan 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | - |
| Jan 26, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 4.08% | 502 |
| Jan 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jan 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jan 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Jan 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jan 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jan 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,000 |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 2,000 |
| Jan 6, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.01% | 101 |
| Jan 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Jan 2, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Dec 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Dec 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | - |
| Dec 18, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | -0.50% | 250 |
| Dec 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.65% | 2,216 |
| Dec 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Dec 15, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 4.17% | 2,000 |
| Dec 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Dec 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Dec 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Dec 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Nov 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Nov 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Nov 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |