Sembcorp Industries Ltd (FRA:SBOA)
Germany · Delayed Price · Currency is EUR 4.640
+0.134 (2.97%)
Last updated: Apr 23, 2026, 10:48 AM CET
FRA:SBOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.49% | - |
| Apr 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.53% | - |
| Apr 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.49% | - |
| Apr 17, 2026 | 4.63 | 4.75 | 4.63 | 4.75 | 4.75 | 1.82% | 700 |
| Apr 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.04% | - |
| Apr 15, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.63% | - |
| Apr 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.85% | - |
| Apr 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.46% | - |
| Apr 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.74% | - |
| Apr 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.38% | - |
| Apr 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.11% | - |
| Apr 7, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.60% | - |
| Apr 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.31% | - |
| Apr 1, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | 5.94% | 411 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Mar 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Mar 26, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 4.27% | 1,430 |
| Mar 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Mar 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Mar 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Mar 20, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 1.93% | 86 |
| Mar 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.64% | - |
| Mar 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Mar 16, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 269 |
| Mar 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Mar 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.65% | 100 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Mar 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Mar 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Mar 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Mar 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Mar 2, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 22 |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| Feb 25, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 2.43% | 450 |
| Feb 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Feb 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| 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 |