Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.279
-0.073 (-1.68%)
Last updated: May 18, 2026, 8:04 AM CET
FRA:SIA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.68% | - |
| May 15, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 2.67% | 340 |
| May 14, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | -0.14% | 974 |
| May 13, 2026 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 1.99% | 720 |
| May 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| May 11, 2026 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | -0.92% | 2,608 |
| May 8, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | -0.44% | 560 |
| May 7, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | 3.31% | 1,868 |
| May 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.14% | - |
| May 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.05% | - |
| May 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.18% | - |
| Apr 30, 2026 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | 0.76% | 1,171 |
| Apr 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.84% | - |
| Apr 28, 2026 | 4.23 | 4.29 | 4.23 | 4.29 | 4.29 | 1.59% | 6,319 |
| Apr 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.05% | - |
| Apr 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.54% | - |
| Apr 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.30% | - |
| Apr 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.53% | - |
| Apr 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.86% | - |
| Apr 20, 2026 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 1.64% | 5 |
| Apr 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.94% | - |
| Apr 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.46% | - |
| Apr 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.69% | 451 |
| Apr 14, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | -0.18% | 700 |
| Apr 13, 2026 | 4.38 | 4.44 | 4.38 | 4.38 | 4.38 | -1.09% | 1,046 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.65% | - |
| Apr 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.22% | - |
| Apr 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.64% | - |
| Apr 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.84% | - |
| Apr 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.87% | - |
| Apr 1, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.90% | 1,440 |
| Mar 31, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.07% | 240 |
| Mar 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.92% | - |
| 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% | - |