Sands China Ltd. (FRA:599A)
Germany
· Delayed Price · Currency is EUR 2.350
-0.027 (-1.14%)
At close: Dec 4, 2025
Sands China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.81% | - |
| Dec 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.14% | - |
| Dec 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.71% | - |
| Dec 2, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.18% | - |
| Dec 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.95% | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.88% | - |
| Nov 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.50% | - |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.52% | - |
| Nov 25, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.81% | - |
| Nov 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 4.74% | 1,000 |
| Nov 21, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -5.72% | - |
| Nov 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.36% | - |
| Nov 19, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.85% | - |
| Nov 18, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | -0.96% | 840 |
| Nov 17, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Nov 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.08% | - |
| Nov 13, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.04% | - |
| Nov 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.64% | - |
| Nov 11, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Nov 10, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 3.67% | - |
| Nov 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.53% | - |
| Nov 6, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Nov 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Nov 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.82% | - |
| Nov 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.21% | - |
| Oct 31, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% | - |
| Oct 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.68% | - |
| Oct 29, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.39% | - |
| Oct 28, 2025 | 2.27 | 2.32 | 2.27 | 2.32 | 2.32 | 0.96% | 1,000 |
| Oct 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.05% | 2,000 |
| Oct 24, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.63% | - |
| Oct 23, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 3.51% | 2,000 |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.37% | - |
| Oct 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.73% | - |
| Oct 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.09% | - |
| Oct 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.06% | - |
| Oct 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.68% | - |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.03% | - |
| Oct 14, 2025 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | -2.11% | 250 |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.39% | - |
| Oct 10, 2025 | 2.24 | 2.24 | 2.08 | 2.08 | 2.08 | -12.74% | 1,000 |
| Oct 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.34% | - |
| Oct 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.04% | - |
| Oct 7, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 3.46% | 350 |
| Oct 6, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -3.64% | - |
| Oct 3, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.24% | - |
| Oct 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.51% | - |
| Oct 1, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.81% | - |
| Sep 30, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.56% | - |
| Sep 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.68% | - |
| Sep 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.95% | - |
| Sep 25, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.03% | - |
| Sep 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.03% | - |
| Sep 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.57% | - |
| Sep 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.29% | - |
| Sep 19, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 6.49% | - |
| Sep 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.41% | - |
| Sep 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.08% | - |
| Sep 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.54% | - |
| Sep 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.18% | - |
| Sep 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.75% | - |
| Sep 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.98% | - |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 4.78% | - |
| Sep 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.79% | - |
| Sep 8, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.21% | - |
| Sep 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.23% | - |
| Sep 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.47% | - |
| Sep 3, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.18% | - |
| Sep 2, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.32% | - |
| Sep 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.54% | - |
| Aug 29, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.59% | - |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.36% | - |
| Aug 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.22 | -2.60% | - |
| Aug 26, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.28 | -1.37% | - |
| Aug 25, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.31 | 6.61% | 1,010 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -0.68% | - |
| Aug 21, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.18 | 1.19% | - |
| Aug 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | 0.55% | - |
| Aug 19, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.15 | -0.32% | - |
| Aug 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | 0.74% | - |
| Aug 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | -1.68% | - |
| Aug 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | 1.20% | - |
| Aug 13, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.15 | -1.41% | - |
| Aug 12, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.18 | 3.67% | - |
| Aug 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.10 | -1.71% | - |
| Aug 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | -3.39% | 5,000 |
| Aug 7, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.21 | 5.21% | 5,000 |
| Aug 6, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.10 | -0.79% | 360 |
| Aug 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | 2.93% | - |
| Aug 4, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.06 | -0.76% | - |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | -0.94% | - |
| Jul 31, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.09 | 3.92% | 900 |
| Jul 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 0.39% | - |
| Jul 29, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01 | 0.44% | - |
| Jul 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 1.50% | - |
| Jul 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 0.10% | - |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 0.86% | - |
| Jul 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | -0.20% | - |
| Jul 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | -1.25% | - |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |