Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.469
+0.015 (0.34%)
At close: Sep 18, 2026
FRA:SIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 0.34% | 1,100 |
| Sep 17, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.34% | 73 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.28% | - |
| Sep 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.11% | 767 |
| Sep 14, 2026 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 0.46% | 1,000 |
| Sep 11, 2026 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 0.56% | 1,450 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.60% | - |
| Sep 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.33% | 1,140 |
| Sep 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.41% | - |
| Sep 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.46% | 85 |
| Sep 4, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.13% | - |
| Sep 3, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.18% | - |
| Sep 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Sep 1, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -1.88% | 1,750 |
| Aug 31, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.22% | 200 |
| Aug 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.17% | - |
| Aug 27, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | 1.27% | 1 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.17% | - |
| Aug 25, 2026 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 1.01% | 200 |
| Aug 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.74% | 605 |
| Aug 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.75% | - |
| Aug 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.34% | - |
| Aug 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.89% | - |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.32% | - |
| Aug 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.40% | - |
| Aug 14, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -1.74% | 1,289 |
| Aug 13, 2026 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 1.64% | 1,289 |
| Aug 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.44% | - |
| Aug 11, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | -0.65% | 200 |
| Aug 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | -0.04% | - |
| Aug 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.91 | -0.85% | - |
| Aug 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | 0.35% | - |
| Aug 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.93 | 0.63% | - |
| Aug 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | -4.78% | - |
| Aug 3, 2026 | 5.24 | 5.36 | 5.16 | 5.36 | 5.15 | 2.06% | 2,674 |
| Jul 31, 2026 | 5.22 | 5.25 | 5.18 | 5.25 | 5.05 | 2.66% | 1,690 |
| Jul 30, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.92 | 1.11% | - |
| Jul 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.86 | -3.59% | - |
| Jul 28, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.04 | 0.88% | 824 |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.00 | 2.04% | - |
| Jul 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.90 | -0.20% | - |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.91 | -0.20% | - |
| Jul 22, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.92 | -2.40% | - |
| Jul 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.04 | 2.46% | - |
| Jul 20, 2026 | 5.21 | 5.21 | 5.11 | 5.11 | 4.92 | -0.66% | 250 |
| Jul 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | 1.26% | - |
| Jul 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.89 | -0.16% | - |
| Jul 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.90 | -0.66% | - |
| Jul 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.93 | -0.35% | - |
| Jul 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.95 | -0.08% | - |