Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 5.24
+0.13 (2.46%)
Last updated: Jul 21, 2026, 8:43 AM CET
FRA:SIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | -0.66% | 250 |
| Jul 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.26% | - |
| Jul 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.16% | - |
| Jul 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.66% | - |
| Jul 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.35% | - |
| Jul 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.08% | - |
| Jul 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.12% | - |
| Jul 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jul 8, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 2.69% | 192 |
| Jul 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.61% | - |
| Jul 6, 2026 | 5.16 | 5.33 | 5.16 | 5.25 | 5.25 | 1.90% | 11,430 |
| Jul 3, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | -0.39% | 1,000 |
| Jul 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.74% | - |
| Jul 1, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.50% | - |
| Jun 30, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | - | - |
| Jun 29, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.51% | 2,000 |
| Jun 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.99% | - |
| Jun 25, 2026 | 5.13 | 5.23 | 5.13 | 5.23 | 5.23 | 4.39% | 500 |
| Jun 24, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | 1.29% | 1,265 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.08% | - |
| Jun 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.72% | - |
| Jun 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.23% | - |
| Jun 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.25% | - |
| Jun 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.73% | - |
| Jun 15, 2026 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 2.86% | 1,660 |
| Jun 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | - |
| Jun 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.28% | - |
| Jun 10, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -0.54% | 700 |
| Jun 9, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.56% | - |
| Jun 8, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.45% | - |
| Jun 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.32% | - |
| Jun 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.38% | - |
| Jun 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.14% | 32 |
| Jun 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.91% | 32 |
| Jun 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.15% | - |
| May 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.00% | - |
| May 28, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 1.01% | 3 |
| May 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.16% | - |
| May 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.31% | - |
| May 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.37% | 809 |
| May 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.26% | 40 |
| May 21, 2026 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 2.72% | 40 |
| May 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.17% | - |
| May 19, 2026 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | 3.53% | 1,936 |
| May 18, 2026 | 4.28 | 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% | - |