Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 4.112
-0.083 (-1.98%)
At close: Oct 23, 2026
FRA:SBOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.98% | - |
| Oct 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.83% | - |
| Oct 21, 2026 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | 3.79% | 81 |
| Oct 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.70% | - |
| Oct 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.66% | - |
| Oct 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.67% | - |
| Oct 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.16% | - |
| Oct 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.12% | - |
| Oct 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.50% | - |
| Oct 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.28% | - |
| Oct 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.83% | - |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.55% | - |
| Oct 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.37% | - |
| Oct 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.83% | - |
| Oct 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.02% | - |
| Oct 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.10% | 991 |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.83% | - |
| Sep 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.94% | - |
| Sep 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.73% | - |
| Sep 28, 2026 | 3.97 | 4.08 | 3.97 | 4.08 | 4.08 | -0.24% | 900 |
| Sep 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.34% | 827 |
| Sep 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.19% | - |
| Sep 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06% | 282 |
| Sep 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.40% | - |
| Sep 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.58% | - |
| 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% | - |