Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 4.160
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:25 AM CET
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Feb 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | 587 |
| Feb 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Feb 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.53% | 1,000 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Feb 6, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 1,000 |
| Feb 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Feb 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Feb 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Feb 2, 2026 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | - | 528 |
| 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% | - |