Skip to main content
Sinch AB (publ) (BIT:1SINC)
Italy flag Italy · Delayed Price · Currency is EUR
2.590
+0.031 (1.21%)
At close: Dec 5, 2025

Sinch AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.592.592.592.592.591.21%-
Dec 4, 20252.562.562.562.562.560.67%-
Dec 3, 20252.542.542.542.542.54-0.43%-
Dec 2, 20252.552.552.552.552.55--
Dec 1, 20252.552.552.552.552.55-0.62%-
Nov 28, 20252.572.572.572.572.573.26%-
Nov 27, 20252.492.492.492.492.490.48%-
Nov 26, 20252.482.482.482.482.48--
Nov 25, 20252.482.482.482.482.482.40%-
Nov 24, 20252.422.422.422.422.421.26%-
Nov 21, 20252.392.392.392.392.39-3.79%-
Nov 20, 20252.482.482.482.482.480.69%-
Nov 19, 20252.472.472.472.472.471.48%-
Nov 18, 20252.432.432.432.432.43-4.63%-
Nov 17, 20252.552.552.552.552.55-0.66%-
Nov 14, 20252.562.562.562.562.56-1.69%-
Nov 13, 20252.612.612.612.612.612.27%-
Nov 12, 20252.552.552.552.552.55-0.43%-
Nov 11, 20252.562.562.562.562.564.57%-
Nov 10, 20252.452.452.452.452.45-0.85%-
Nov 7, 20252.472.472.472.472.471.52%-
Nov 6, 20252.432.432.432.432.43-18.52%-
Nov 5, 20252.992.992.992.992.99-1.03%-
Nov 4, 20253.023.023.023.023.021.04%-
Nov 3, 20252.992.992.992.992.99-0.47%-
Oct 31, 20253.003.003.003.003.00--
Oct 30, 20253.003.003.003.003.00--
Oct 29, 20253.003.003.003.003.00--
Oct 28, 20253.003.003.003.003.00--
Oct 27, 20253.003.003.003.003.00-1.35%-
Oct 24, 20253.043.043.043.043.040.56%-
Oct 23, 20253.023.023.023.023.020.33%-
Oct 22, 20253.013.013.013.013.010.23%-
Oct 21, 20253.013.013.013.013.011.62%-
Oct 20, 20252.962.962.962.962.968.23%-
Oct 17, 20252.732.732.732.732.73-1.05%-
Oct 16, 20252.762.762.762.762.76-0.22%-
Oct 15, 20252.772.772.772.772.77-8.16%-
Oct 14, 20253.023.023.023.023.021.14%-
Oct 13, 20252.982.982.982.982.98-0.47%-
Oct 10, 20253.003.003.003.003.00--
Oct 9, 20253.003.003.003.003.000.23%-
Oct 8, 20252.992.992.992.992.990.47%-
Oct 7, 20252.972.972.972.972.9715.32%-
Oct 6, 20252.582.582.582.582.58-0.81%-
Oct 3, 20252.602.602.602.602.60-0.95%-
Oct 2, 20252.632.632.632.632.63-1.28%-
Oct 1, 20252.662.662.662.662.66-1.37%-
Sep 30, 20252.702.702.702.702.701.66%-
Sep 29, 20252.652.652.652.652.65-11.60%-
Sep 26, 20253.003.003.003.003.002.04%-
Sep 25, 20252.942.942.942.942.943.89%-
Sep 24, 20252.832.832.832.832.83-1.74%-
Sep 23, 20252.882.882.882.882.88-0.28%-
Sep 22, 20252.892.892.892.892.89-1.30%-
Sep 19, 20252.932.932.932.932.931.00%-
Sep 18, 20252.902.902.902.902.905.04%-
Sep 17, 20252.762.762.762.762.76-0.22%-
Sep 16, 20252.762.762.762.762.761.28%-
Sep 15, 20252.732.732.732.732.73-0.76%-
Sep 12, 20252.752.752.752.752.75-0.72%-
Sep 11, 20252.772.772.772.772.77-2.33%-
Sep 10, 20252.842.842.842.842.845.11%-
Sep 9, 20252.702.702.702.702.702.51%-
Sep 8, 20252.632.632.632.632.631.23%-
Sep 5, 20252.602.602.602.602.603.01%-
Sep 4, 20252.522.522.522.522.52-2.77%-
Sep 3, 20252.602.602.602.602.60-1.52%-
Sep 2, 20252.642.642.642.642.640.04%-
Sep 1, 20252.642.642.642.642.64-0.90%-
Aug 29, 20252.662.662.662.662.66-1.30%-
Aug 28, 20252.692.692.692.692.691.24%-
Aug 27, 20252.662.662.662.662.66-1.70%-
Aug 26, 20252.712.712.712.712.71-0.40%-
Aug 25, 20252.722.722.722.722.722.33%-
Aug 22, 20252.662.662.662.662.660.23%-
Aug 21, 20252.652.652.652.652.65-0.71%-
Aug 20, 20252.672.672.672.672.67-2.06%-
Aug 19, 20252.732.732.732.732.73--
Aug 18, 20252.732.732.732.732.73--
Aug 14, 20252.732.732.732.732.730.04%-
Aug 13, 20252.722.722.722.722.72-1.27%-
Aug 12, 20252.762.762.762.762.76-0.76%-
Aug 11, 20252.782.782.782.782.78-3.14%-
Aug 8, 20252.872.872.872.872.87-2.11%-
Aug 7, 20252.932.932.932.932.930.65%-
Aug 6, 20252.912.912.912.912.910.69%-
Aug 5, 20252.892.892.892.892.89-3.82%-
Aug 4, 20253.013.013.013.013.01--
Aug 1, 20253.013.013.013.013.01-1.60%-
Jul 31, 20253.063.063.063.063.06-0.84%-
Jul 30, 20253.083.083.083.083.08-0.61%-
Jul 29, 20253.103.103.103.103.10-1.02%-
Jul 28, 20253.133.133.133.133.130.19%-
Jul 25, 20253.133.133.133.133.13-3.01%-
Jul 24, 20253.233.233.233.233.230.53%-
Jul 23, 20253.213.213.213.213.219.68%-
Jul 22, 20252.932.932.932.932.9312.24%-
Jul 21, 20252.612.612.612.612.61-0.04%-
Jul 18, 20252.612.612.612.612.610.12%-