Singapore Telecommunications Limited (FRA:SIT4)
Germany · Delayed Price · Currency is EUR 2.962
-0.006 (-0.20%)
Last updated: Jul 21, 2026, 8:43 AM CET
FRA:SIT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.20% | - |
| Jul 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.19% | - |
| Jul 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.41% | - |
| Jul 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.24% | - |
| Jul 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.29% | - |
| Jul 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.14% | - |
| Jul 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.10% | - |
| Jul 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.60% | - |
| Jul 8, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | -0.17% | 450 |
| Jul 7, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 0.97% | 1,367 |
| Jul 6, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.50% | 200 |
| Jul 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.61% | - |
| Jul 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.44% | - |
| Jul 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.39% | - |
| Jun 30, 2026 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | -0.69% | 15,000 |
| Jun 29, 2026 | 2.96 | 3.05 | 2.95 | 3.05 | 3.05 | 2.80% | 25 |
| Jun 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.98% | - |
| Jun 25, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 1.95% | 1,820 |
| Jun 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.03% | - |
| Jun 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.10% | - |
| Jun 22, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.41% | - |
| Jun 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.16% | - |
| Jun 18, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | -0.40% | 800 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.91% | 700 |
| Jun 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.63% | - |
| Jun 15, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.35% | - |
| Jun 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.19% | 10 |
| Jun 11, 2026 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | -1.32% | 400 |
| Jun 10, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.13% | 2,280 |
| Jun 9, 2026 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | 3.99% | 25 |
| Jun 8, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.27% | - |
| Jun 5, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -3.23% | 1,000 |
| Jun 4, 2026 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 1.69% | 10,000 |
| Jun 3, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.99% | 1,340 |
| Jun 2, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 1.02% | 1,340 |
| Jun 1, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | -0.17% | 4,804 |
| May 29, 2026 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 1.69% | 800 |
| May 28, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.48% | - |
| May 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.93% | 200 |
| May 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.03% | 200 |
| May 25, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.04% | 328 |
| May 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.21% | 1,100 |
| May 21, 2026 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | -3.52% | 1,100 |
| May 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.28% | - |
| May 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.06% | 10 |
| May 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.76% | 10 |
| May 15, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.72% | - |
| May 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.13% | - |
| May 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.06% | - |
| May 12, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.50% | 1,652 |