Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.471
+0.054 (1.22%)
At close: Mar 27, 2026
FRA:SIA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.22% | - |
| Mar 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.05% | - |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.15% | - |
| Mar 24, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.34% | 132 |
| Mar 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.56% | - |
| Mar 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.74% | - |
| Mar 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.43% | - |
| Mar 18, 2026 | 4.50 | 4.57 | 4.50 | 4.56 | 4.56 | 1.97% | 3,070 |
| Mar 17, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.11% | 500 |
| Mar 16, 2026 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 1.18% | 240 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.56% | - |
| Mar 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.45% | - |
| Mar 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.43% | - |
| Mar 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.18% | - |
| Mar 9, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | - | 853 |
| Mar 6, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 0.36% | 1,110 |
| Mar 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.53% | - |
| Mar 4, 2026 | 4.41 | 4.51 | 4.41 | 4.51 | 4.51 | -0.86% | 425 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.02% | - |
| Mar 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.60% | - |
| Feb 27, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.72 | 0.02% | 10,224 |
| Feb 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.94% | - |
| Feb 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.51% | - |
| Feb 24, 2026 | 4.67 | 4.74 | 4.63 | 4.74 | 4.74 | 2.67% | 1,000 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.83% | - |
| Feb 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.69% | - |
| Feb 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.73% | - |
| Feb 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.06% | - |
| Feb 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.13% | - |
| Feb 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.54% | - |
| Feb 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.88% | - |
| Feb 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.94% | 92 |
| Feb 11, 2026 | 4.50 | 4.53 | 4.49 | 4.49 | 4.49 | 0.16% | 4,570 |
| Feb 10, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.02% | 2,400 |
| Feb 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.24% | - |
| Feb 6, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.18% | 250 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.26% | - |
| Feb 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.39% | - |
| Feb 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.65% | - |
| Feb 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.91% | - |
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.98% | - |
| Jan 29, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.83% | 78 |
| Jan 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.82% | - |
| Jan 27, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -0.07% | 70 |
| Jan 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.35% | - |
| Jan 23, 2026 | 4.24 | 4.31 | 4.24 | 4.26 | 4.26 | 0.31% | 1,754 |
| Jan 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.00% | - |
| Jan 21, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.63% | - |
| Jan 19, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.87% | 200 |