Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.155
-0.084 (-1.98%)
Last updated: Jan 30, 2026, 8:34 AM CET
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.07% | - |
| Jan 15, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Jan 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.21% | - |
| Jan 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.79% | - |
| Jan 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.16% | 340 |
| Jan 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.87% | - |
| Jan 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.63% | - |
| Jan 7, 2026 | 4.29 | 4.35 | 4.29 | 4.29 | 4.29 | - | 600 |
| Jan 6, 2026 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | -1.13% | 148 |
| Jan 5, 2026 | 4.27 | 4.34 | 4.27 | 4.34 | 4.34 | 0.65% | 228 |
| Jan 2, 2026 | 4.24 | 4.31 | 4.24 | 4.31 | 4.31 | 0.79% | 500 |
| Dec 30, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.21% | 720 |
| Dec 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.09% | 50 |
| Dec 23, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | 1.93% | 35 |
| Dec 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | - |
| Dec 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.02% | - |
| Dec 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.02% | - |
| Dec 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 16, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.80% | 3,200 |
| Dec 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.36% | - |
| Dec 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.44% | - |
| Dec 11, 2025 | 4.20 | 4.26 | 4.14 | 4.26 | 4.26 | 3.63% | 5,525 |
| Dec 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.98% | - |
| Dec 9, 2025 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.43% | 944 |
| Dec 8, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.23% | - |
| Dec 5, 2025 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 0.02% | 200 |
| Dec 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -1.88% | - |
| Dec 3, 2025 | 4.25 | 4.31 | 4.25 | 4.30 | 4.25 | 0.49% | 822 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -1.52% | - |
| Dec 1, 2025 | 4.29 | 4.35 | 4.28 | 4.35 | 4.29 | 1.49% | 854 |
| Nov 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.23 | 0.19% | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 0.12% | - |
| Nov 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -1.04% | - |
| Nov 25, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.26 | 0.47% | 311 |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | -0.76% | - |
| Nov 21, 2025 | 4.25 | 4.33 | 4.25 | 4.33 | 4.28 | 1.62% | 1,385 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.21 | 0.21% | 746 |
| Nov 19, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.20 | -1.57% | 400 |
| Nov 18, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.27 | 0.47% | 25,185 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -1.60% | - |