Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 3.800
-0.160 (-4.04%)
At close: Dec 19, 2025
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Nov 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Nov 6, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.90% | 430 |
| Nov 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Nov 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -6.28% | - |
| Nov 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.21% | 528 |
| Oct 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Oct 30, 2025 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 2.80% | 350 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Oct 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Oct 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Oct 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Oct 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 16, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Oct 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.61% | - |