Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.607
+0.028 (0.61%)
At close: Oct 23, 2026
FRA:SIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.61% | - |
| Oct 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.76% | - |
| Oct 21, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 1.25% | 1,000 |
| Oct 20, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 0.89% | 104 |
| Oct 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.74% | 150 |
| Oct 16, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.18% | - |
| Oct 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.99% | - |
| Oct 14, 2026 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | 0.75% | 631 |
| Oct 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.18% | - |
| Oct 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.55% | - |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.11% | - |
| Oct 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.49% | - |
| Oct 7, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.15% | - |
| Oct 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.20% | - |
| Oct 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.03% | 220 |
| Oct 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.78% | 50 |
| Oct 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.32% | 100 |
| Sep 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.99% | - |
| Sep 29, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 0.47% | 927 |
| Sep 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.46% | - |
| Sep 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.47% | 231 |
| Sep 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.84% | - |
| Sep 23, 2026 | 4.57 | 4.63 | 4.57 | 4.63 | 4.63 | 3.98% | 1,200 |
| Sep 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.56% | - |
| Sep 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.94% | - |
| 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% | - |