Sinch AB (publ) (BIT:1SINC)
Italy
· Delayed Price · Currency is EUR 2.590
+0.031 (1.21%)
At close: Dec 5, 2025
Sinch AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.21% | - |
| Dec 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.67% | - |
| Dec 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.43% | - |
| Dec 2, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Dec 1, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.62% | - |
| Nov 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 3.26% | - |
| Nov 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.48% | - |
| Nov 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.40% | - |
| Nov 24, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.26% | - |
| Nov 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -3.79% | - |
| Nov 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.69% | - |
| Nov 19, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.48% | - |
| Nov 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -4.63% | - |
| Nov 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.66% | - |
| Nov 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.69% | - |
| Nov 13, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.27% | - |
| Nov 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.43% | - |
| Nov 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.57% | - |
| Nov 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.85% | - |
| Nov 7, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.52% | - |
| Nov 6, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -18.52% | - |
| Nov 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.03% | - |
| Nov 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.04% | - |
| Nov 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.47% | - |
| Oct 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.35% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.56% | - |
| Oct 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Oct 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.23% | - |
| Oct 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.62% | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 8.23% | - |
| Oct 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.05% | - |
| Oct 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.22% | - |
| Oct 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -8.16% | - |
| Oct 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.14% | - |
| Oct 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.47% | - |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.23% | - |
| Oct 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.47% | - |
| Oct 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 15.32% | - |
| Oct 6, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.81% | - |
| Oct 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.95% | - |
| Oct 2, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.28% | - |
| Oct 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.37% | - |
| Sep 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.66% | - |
| Sep 29, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -11.60% | - |