Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 4.120
+0.160 (4.04%)
Last updated: Sep 10, 2025, 9:43 AM CET
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.49% | 500 |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | 500 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.50% | 500 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | 500 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.50% | 500 |
| Sep 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.52% | 500 |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.50% | 500 |
| Aug 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 0.51% | 500 |
| Aug 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.50% | 500 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | 500 |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.50% | - |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | - |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 500 |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.50% | 500 |
| Aug 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | 500 |
| Aug 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -1.95% | 500 |
| Aug 18, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | - | 3.02% | 500 |
| Aug 15, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | - | -3.86% | 1,400 |
| Aug 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -1.43% | 449 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -0.94% | 449 |
| Aug 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -0.47% | 449 |
| Aug 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -4.48% | 449 |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -11.68% | 449 |
| Aug 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 449 |
| Aug 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -1.94% | 449 |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.98% | 449 |
| Aug 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 449 |
| Aug 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -1.94% | 449 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.98% | - |
| Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 449 |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.00% | 449 |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -0.99% | 449 |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 449 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | - |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 449 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 449 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 449 |
| Jul 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 449 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.99% | 449 |
| Jul 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.00% | 449 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -1.96% | 449 |
| Jul 14, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | - | 4.51% | 449 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.41% | 2,499 |
| Jul 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.41% | 2,499 |
| Jul 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.41% | - |
| Jul 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.41% | 2,499 |
| Jul 7, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | - | 1.65% | 2,499 |
| Jul 4, 2025 | 4.68 | 4.84 | 4.68 | 4.84 | - | 2.98% | 149 |
| Jul 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1.73% | - |
| Jul 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1.32% | - |