Sinotrans Limited (FRA:SIY)
Germany
· Delayed Price · Currency is EUR 0.575
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:59 AM CET
Sinotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -1.71% | - |
| Dec 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Dec 2, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | - | 12,076 |
| Dec 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 2.65% | 400 |
| Nov 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 13,600 |
| Nov 27, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | - |
| Nov 26, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | - |
| Nov 25, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Nov 21, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -2.68% | - |
| Nov 20, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Nov 18, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | -2.63% | 30 |
| Nov 17, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Nov 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 11, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -4.13% | - |
| Nov 10, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 7.08% | 3,969 |
| Nov 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Nov 6, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.68% | - |
| Nov 5, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.61% | - |
| Nov 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -1.71% | - |
| Nov 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 31, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | - |
| Oct 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Oct 29, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | - |
| Oct 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Oct 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Oct 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | - |
| Oct 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Oct 21, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.59% | - |
| Oct 20, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 2.65% | - |
| Oct 17, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.88% | - |
| Oct 16, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.88% | - |
| Oct 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 2.73% | - |
| Oct 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Oct 13, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 100 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 9, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 5.77% | - |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 7, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 0.97% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Oct 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 1, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | - |
| Sep 30, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | - |
| Sep 29, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Sep 26, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -3.54% | - |
| Sep 25, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | - |
| Sep 24, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.80% | - |
| Sep 23, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.83% | 70 |
| Sep 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | - |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Sep 16, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 2.91% | 9,900 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Sep 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Sep 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Sep 10, 2025 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -4.67% | 9,175 |
| Sep 9, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.52 | 3.88% | 36,100 |
| Sep 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.98% | - |
| Sep 5, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.49 | 2.64% | - |
| Sep 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 2.50% | - |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -3.23% | - |
| Sep 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | - | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | - |
| Aug 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 0.81% | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.48 | - | - |
| Aug 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | -1.60% | - |
| Aug 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.81% | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.40% | - |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.40% | - |
| Aug 21, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | 1.63% | - |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.82% | - |
| Aug 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | 0.83% | - |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.41% | - |
| Aug 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 0.83% | - |
| Aug 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -1.23% | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.67% | - |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | - |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.41% | - |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 1,200 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 2.12% | - |
| Aug 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 1.72% | - |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.43% | - |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.45 | -2.53% | - |
| Jul 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.66% | - |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.63% | - |
| Jul 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 0.82% | - |
| Jul 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 2.10% | - |
| Jul 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.71% | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 0.43% | - |
| Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | -0.43% | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 1.74% | - |
| Jul 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.22% | - |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.75% | - |