Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 3.974
-0.018 (-0.45%)
At close: Sep 18, 2026
FRA:SBOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.45% | - |
| Sep 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.13% | - |
| Sep 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.85% | - |
| Sep 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.17% | - |
| Sep 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.20% | - |
| Sep 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.34% | - |
| Sep 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.90% | - |
| Sep 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.68% | 100 |
| Sep 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.86% | - |
| Sep 7, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.05% | - |
| Sep 4, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | - |
| Sep 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.98% | 600 |
| Sep 2, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 3.07% | 600 |
| Sep 1, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04% | - |
| Aug 31, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.37% | - |
| Aug 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.42% | - |
| Aug 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.79% | - |
| Aug 26, 2026 | 4.06 | 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% | - |