Singapore Telecommunications Limited (FRA:SIT4)
Germany · Delayed Price · Currency is EUR 3.036
+0.036 (1.20%)
At close: Jan 30, 2026
FRA:SIT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.20% | - |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,400 |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.44% | - |
| Jan 27, 2026 | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | 3.67% | 3,250 |
| Jan 26, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.10% | 1,580 |
| Jan 23, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 0.94% | 500 |
| Jan 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jan 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.70% | - |
| Jan 20, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.28% | 2,616 |
| Jan 19, 2026 | 3.01 | 3.04 | 2.96 | 3.04 | 3.04 | 2.36% | 430 |
| Jan 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Jan 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.37% | - |
| Jan 14, 2026 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 2.12% | 1,020 |
| Jan 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.27% | 1,800 |
| Jan 12, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 0.47% | 2,662 |
| Jan 9, 2026 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | 2.63% | 14,118 |
| Jan 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.17% | - |
| Jan 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.95% | - |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.53% | - |
| Jan 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.03% | - |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.23% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.73% | - |
| Dec 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.54% | - |
| Dec 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.47% | 200 |
| Dec 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.88% | - |
| Dec 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.84% | - |
| Dec 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.47% | - |
| Dec 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.71% | - |
| Dec 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.36% | - |
| Dec 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.97% | - |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.13% | - |
| Dec 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.17% | - |
| Dec 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.44% | - |
| Dec 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.58% | - |
| Dec 5, 2025 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 0.69% | 200 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.68% | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.29% | - |
| Dec 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.31% | - |
| Dec 1, 2025 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 0.03% | 1,245 |
| Nov 28, 2025 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 1,020 |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.29% | - |
| Nov 26, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.22% | - |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.42% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.15% | 2,766 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.46% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.97% | - |
| Nov 19, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.14 | - | 6,000 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.14 | -0.41% | 1,000 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 0.63% | - |