Singapore Telecommunications Limited (FRA:SIT4)
Germany · Delayed Price · Currency is EUR 3.087
-0.073 (-2.31%)
Last updated: Dec 2, 2025, 8:22 AM CET
FRA:SIT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 1.14% | - |
| Nov 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | 1.91% | - |
| Nov 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | 2.18% | - |
| Nov 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | 0.03% | - |
| Nov 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -1.88% | - |
| Nov 7, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.03 | 5.26% | 7,614 |
| Nov 6, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.88 | 4.24% | 13,686 |
| Nov 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.76 | -0.18% | - |
| Nov 4, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.76 | -2.36% | - |
| Nov 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 2.75% | 608 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | -1.68% | - |
| Oct 30, 2025 | 2.81 | 2.85 | 2.81 | 2.85 | 2.80 | -0.18% | 20,000 |
| Oct 29, 2025 | 2.83 | 2.90 | 2.83 | 2.86 | 2.81 | 1.35% | 2,951 |
| Oct 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | -1.05% | - |
| Oct 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.80 | -1.15% | - |
| Oct 24, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.83 | 2.45% | 1,000 |
| Oct 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.76 | 0.25% | - |
| Oct 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -0.43% | - |
| Oct 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | 0.32% | - |
| Oct 20, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.76 | 1.26% | 10 |
| Oct 17, 2025 | 2.76 | 2.77 | 2.76 | 2.77 | 2.72 | -0.22% | 100 |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -3.54% | - |
| Oct 15, 2025 | 2.78 | 2.88 | 2.78 | 2.88 | 2.83 | 3.49% | 100 |
| Oct 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | - | - |
| Oct 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | -1.73% | - |
| Oct 10, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.78 | 1.25% | - |
| Oct 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | -0.67% | - |
| Oct 8, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.77 | 0.18% | 1,186 |
| Oct 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.76 | 2.48% | 750 |
| Oct 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -3.21% | - |
| Oct 3, 2025 | 2.77 | 2.83 | 2.77 | 2.83 | 2.79 | 0.71% | 400 |
| Oct 2, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.77 | 1.52% | 400 |
| Oct 1, 2025 | 2.71 | 2.77 | 2.71 | 2.77 | 2.72 | 3.28% | 100 |
| Sep 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | -2.68% | - |
| Sep 29, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.71 | -1.61% | 3,600 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | 0.90% | - |
| Sep 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -0.82% | - |
| Sep 24, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.75 | 0.25% | 1,500 |
| Sep 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.75 | -2.03% | 1,000 |
| Sep 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.80 | -3.26% | - |