Singapore Airlines Limited (FRA:SIA1)
Germany · Delayed Price · Currency is EUR 4.650
-0.055 (-1.17%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:SIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | -0.12% | - |
| Jul 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.96 | -3.74% | - |
| Jul 8, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.15 | 2.69% | 192 |
| Jul 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.01 | -0.61% | - |
| Jul 6, 2026 | 5.16 | 5.33 | 5.16 | 5.25 | 5.04 | 1.90% | 11,430 |
| Jul 3, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 4.95 | -0.39% | 1,000 |
| Jul 2, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 4.97 | 0.74% | - |
| Jul 1, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.93 | -0.50% | - |
| Jun 30, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 4.96 | - | - |
| Jun 29, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 4.96 | 0.51% | 2,000 |
| Jun 26, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.93 | -1.99% | - |
| Jun 25, 2026 | 5.13 | 5.23 | 5.13 | 5.23 | 5.03 | 4.39% | 500 |
| Jun 24, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 4.82 | 1.29% | 1,265 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.76 | 1.08% | - |
| Jun 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.71 | 0.72% | - |
| Jun 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.68 | 1.23% | - |
| Jun 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.62 | -0.25% | - |
| Jun 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.63 | - | - |