Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 4.057
+0.073 (1.83%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:SBOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1.83% | - |
| Aug 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.28% | - |
| Aug 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.19% | - |
| Aug 21, 2026 | 3.97 | 4.06 | 3.97 | 4.06 | 4.06 | 3.60% | 2,931 |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -0.30% | - |
| Aug 19, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | -0.40% | - |
| Aug 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | 1.44% | - |
| Aug 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.89 | 2.69% | - |
| Aug 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 0.57% | - |
| Aug 13, 2026 | 3.83 | 3.84 | 3.73 | 3.84 | 3.77 | -0.18% | 1,322 |
| Aug 12, 2026 | 3.80 | 3.93 | 3.80 | 3.85 | 3.78 | 1.96% | 5,255 |
| Aug 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | 0.99% | 2,438 |
| Aug 10, 2026 | 3.74 | 3.85 | 3.74 | 3.74 | 3.67 | 0.03% | 2,438 |
| Aug 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | - | - |
| Aug 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | - | - |
| Aug 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | - | - |
| Aug 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | -1.48% | - |
| Aug 3, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.72 | 3.92% | 250 |
| Jul 31, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.58 | -0.90% | - |
| Jul 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | -0.89% | - |
| Jul 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | 2.80% | - |
| Jul 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.55 | 2.61% | - |
| Jul 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | -0.62% | - |
| Jul 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 0.37% | - |
| Jul 23, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.46 | -3.13% | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 0.36% | - |
| Jul 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | 2.11% | - |
| Jul 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | -1.82% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.55 | -0.30% | - |
| Jul 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.57 | -1.62% | - |
| Jul 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.62 | -0.70% | - |
| Jul 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | -0.69% | - |
| Jul 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.68 | -1.32% | - |
| Jul 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | 1.36% | - |
| Jul 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | -1.11% | - |
| Jul 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.72 | -0.73% | - |
| Jul 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | -1.19% | - |
| Jul 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -6.01% | - |
| Jul 3, 2026 | 3.98 | 4.11 | 3.98 | 4.11 | 4.03 | -1.79% | 525 |
| Jul 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | -2.70% | - |
| Jul 1, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.22 | 1.92% | 500 |
| Jun 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -1.72% | - |
| Jun 29, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.21 | 0.30% | - |
| Jun 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -1.59% | - |
| Jun 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | 0.07% | - |
| Jun 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 2.09% | - |
| Jun 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 0.90% | - |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -0.21% | - |
| Jun 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.15 | -0.09% | - |
| Jun 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.15 | 1.44% | - |