Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 3.900
-0.020 (-0.51%)
Last updated: Sep 29, 2025, 9:31 AM CET
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 660 |
| Sep 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 800 |
| Sep 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 800 |
| Sep 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | 800 |
| Sep 23, 2025 | 3.96 | 4.10 | 3.96 | 4.04 | 4.04 | 2.02% | 800 |
| Sep 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 5,570 |
| Sep 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 5,570 |
| Sep 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 5,570 |
| Sep 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 5,570 |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,570 |
| Sep 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 5,570 |
| Sep 12, 2025 | 4.00 | 4.16 | 4.00 | 4.14 | 4.14 | 4.02% | 5,570 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | 500 |
| Sep 10, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 4.04% | 500 |
| Sep 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 500 |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 500 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 500 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 500 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 500 |
| Sep 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 500 |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 500 |
| Aug 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 500 |
| Aug 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 500 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 500 |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 500 |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 500 |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 500 |
| Aug 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Aug 18, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 3.02% | 500 |
| Aug 15, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -3.86% | 1,400 |
| Aug 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -1.43% | - |
| Aug 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | -0.94% | - |
| Aug 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -0.47% | - |
| Aug 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | -4.48% | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -11.68% | - |
| Aug 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | - |
| Aug 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -1.94% | - |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Aug 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | - |
| Aug 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -1.94% | - |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | - |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 1.00% | - |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -0.99% | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -0.98% | - |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |