Singapore Telecommunications Limited (FRA:SIT4)
Germany · Delayed Price · Currency is EUR 2.891
-0.089 (-2.99%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:SIT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | - | 1.02% | 100 |
| 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 |
| May 11, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.73% | - |
| May 8, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 0.92% | 1,000 |
| May 7, 2026 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | 1.09% | 4,585 |
| May 6, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 1.43% | 18,357 |
| May 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.77% | - |
| May 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.16% | - |
| Apr 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.43% | - |
| Apr 29, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -1.29% | 5,000 |
| Apr 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Apr 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.01% | - |
| Apr 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.19% | - |
| Apr 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.81% | - |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.75% | - |
| Apr 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.16% | - |
| Apr 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.46% | - |
| Apr 17, 2026 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.85% | 673 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |
| Apr 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.91% | - |
| Apr 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.63% | - |
| Apr 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.12% | - |
| Apr 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.20% | - |
| Apr 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.73% | - |
| Apr 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.61% | - |
| Apr 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.73% | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.37% | - |
| Apr 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.97% | - |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.50% | - |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.18% | 2,500 |
| Mar 27, 2026 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 2.57% | 396 |
| Mar 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.03% | - |
| Mar 25, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.54% | - |
| Mar 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.39% | - |
| Mar 23, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | -2.03% | 500 |
| Mar 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.30% | - |