Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 4.288
+0.005 (0.12%)
Last updated: Jun 3, 2026, 11:13 AM CET
FRA:SBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.14 | 4.29 | 4.14 | 4.29 | - | 0.12% | - |
| Jun 2, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -3.67% | 528 |
| Jun 1, 2026 | 4.27 | 4.45 | 4.27 | 4.45 | 4.45 | 5.38% | 3,851 |
| May 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.11% | - |
| May 28, 2026 | 4.22 | 4.31 | 4.22 | 4.31 | 4.31 | 1.65% | 720 |
| May 27, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 3.01% | 575 |
| May 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.12% | - |
| May 25, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | 0.88% | 75 |
| May 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.88% | 500 |
| May 21, 2026 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 3.04% | 500 |
| May 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.89% | - |
| May 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | - |
| May 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.17% | - |
| May 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.00% | - |
| May 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.18% | - |
| May 13, 2026 | 4.15 | 4.31 | 4.15 | 4.31 | 4.31 | 5.43% | 4,423 |
| May 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.32% | - |
| May 11, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.72% | - |
| May 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.33% | - |
| May 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.03% | - |
| May 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.06% | 1,000 |
| May 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | -3.15% | - |
| May 4, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.43 | 4.37% | 610 |
| Apr 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | -0.37% | - |
| Apr 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.26 | 0.14% | - |
| Apr 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | -1.71% | - |
| Apr 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -1.29% | - |
| Apr 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.38 | -3.17% | - |
| Apr 23, 2026 | 4.48 | 4.64 | 4.48 | 4.64 | 4.53 | 2.97% | 250 |
| Apr 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40 | -1.10% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | 0.53% | - |
| Apr 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.42 | -4.49% | - |
| Apr 17, 2026 | 4.63 | 4.75 | 4.63 | 4.75 | 4.63 | 1.82% | 700 |
| Apr 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | 1.04% | - |
| Apr 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.50 | 1.63% | - |
| Apr 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | -0.85% | - |
| Apr 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | 0.46% | - |
| Apr 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | 1.74% | - |
| Apr 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | 0.38% | - |
| Apr 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | -1.11% | - |
| Apr 7, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40 | 1.60% | - |
| Apr 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -4.31% | - |
| Apr 1, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.53 | 5.94% | 411 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -0.90% | - |
| Mar 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | 2.79% | - |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | -2.27% | - |
| Mar 26, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.29 | 4.27% | 1,430 |
| Mar 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | - | - |
| Mar 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | 0.96% | - |
| Mar 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -0.95% | - |