Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.577
-0.032 (-0.69%)
At close: Feb 20, 2026
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |