Singapore Telecommunications Limited (FRA:SIT4)
Germany · Delayed Price · Currency is EUR 2.944
-0.111 (-3.63%)
At close: Sep 18, 2026
FRA:SIT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.63% | - |
| Sep 17, 2026 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 0.30% | 1,670 |
| Sep 16, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 1.74% | 1,225 |
| Sep 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.20% | - |
| Sep 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.13% | - |
| Sep 11, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -2.67% | 1,000 |
| Sep 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.17% | 3 |
| Sep 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.03% | - |
| Sep 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.43% | - |
| Sep 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.03% | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.58% | - |
| Sep 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.17% | - |
| Sep 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Sep 1, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 0.88% | 5,300 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 1.26% | 700 |
| Aug 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.13% | - |
| Aug 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.69% | - |
| Aug 26, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 2 |
| Aug 25, 2026 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 3.05% | 500 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.03% | - |
| Aug 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.91% | - |
| Aug 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.68% | - |
| Aug 19, 2026 | 2.94 | 3.03 | 2.94 | 3.03 | 3.03 | 1.99% | 1,000 |
| Aug 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.07% | - |
| Aug 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.43% | - |
| Aug 14, 2026 | 2.97 | 3.05 | 2.96 | 3.05 | 3.05 | 4.28% | 3,002 |
| Aug 13, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 1.67% | 1,000 |
| Aug 12, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.49% | - |
| Aug 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.82% | 1,400 |
| Aug 10, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.83% | 1,400 |
| Aug 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.21% | - |
| Aug 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.69% | - |
| Aug 5, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 0.10% | 1,000 |
| Aug 4, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 1.16% | 3,250 |
| Aug 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.21% | - |
| Jul 31, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.47% | - |
| Jul 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | 1.99% | 75 |
| Jul 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | 0.92% | - |
| Jul 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.96 | -0.59% | - |
| Jul 27, 2026 | 2.97 | 3.05 | 2.97 | 3.05 | 2.98 | 0.73% | 1,000 |
| Jul 24, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 2.96 | 1.51% | 930 |
| Jul 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.91 | 0.20% | - |
| Jul 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.91 | -2.07% | - |
| Jul 21, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 2.97 | 2.36% | 350 |
| Jul 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.90 | -0.20% | - |
| Jul 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.91 | 1.19% | - |
| Jul 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87 | -0.41% | - |
| Jul 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -1.24% | - |
| Jul 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.92 | 1.29% | - |
| Jul 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.88 | -0.14% | - |