Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.347
+0.062 (1.45%)
Last updated: Dec 1, 2025, 9:44 AM CET
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.29 | 4.35 | 4.28 | 4.35 | - | 1.45% | - |
| Nov 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.19% | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.12% | - |
| Nov 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.04% | - |
| Nov 25, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 311 |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.76% | - |
| Nov 21, 2025 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.62% | 1,385 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.21% | 746 |
| Nov 19, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -1.57% | 400 |
| Nov 18, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 25,185 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.60% | - |
| Nov 14, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | -1.04% | 2,940 |
| Nov 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.05% | 24 |
| Nov 12, 2025 | 4.39 | 4.46 | 4.39 | 4.46 | 4.46 | 1.34% | 23,000 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.42% | 500 |
| Nov 10, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -0.99% | 8,555 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.30% | - |
| Nov 6, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 1.56% | 50 |
| Nov 5, 2025 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -1.70% | 7,081 |
| Nov 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.52% | - |
| Nov 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.39% | - |
| Oct 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.43% | - |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.06% | - |
| Oct 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.40% | - |
| Oct 28, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 3.00% | 682 |
| Oct 27, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 0.28% | 1 |
| Oct 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.65% | - |
| Oct 23, 2025 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 0.91% | 172 |
| Oct 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.97% | - |
| Oct 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.44% | - |
| Oct 20, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 1.51% | 450 |
| Oct 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.29% | - |
| Oct 16, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 0.90% | 30 |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.19% | - |
| Oct 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.46% | - |
| Oct 13, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | -0.16% | 546 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.06% | - |
| Oct 9, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.74% | - |
| Oct 8, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 0.56% | 1,220 |
| Oct 7, 2025 | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | 2.85% | 450 |
| Oct 6, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.64% | - |
| Oct 3, 2025 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 1.81% | 1,000 |
| Oct 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.65% | - |
| Oct 1, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 0.25% | 634 |
| Sep 30, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.05% | 400 |
| Sep 29, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 1.05% | 1,391 |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Sep 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.83% | - |
| Sep 24, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.71% | 241 |
| Sep 23, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 1.21% | 122 |