Singapore Telecommunications Limited (FRA:SIT4)
Germany · Delayed Price · Currency is EUR 2.890
+0.023 (0.80%)
At close: Oct 23, 2026
FRA:SIT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.80% | 212 |
| Oct 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.59% | - |
| Oct 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.83% | - |
| Oct 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.76% | - |
| Oct 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.66% | - |
| Oct 16, 2026 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 1.41% | - |
| Oct 15, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.87% | - |
| Oct 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.45% | - |
| Oct 13, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.50% | - |
| Oct 12, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 1.54% | 600 |
| Oct 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.17% | - |
| Oct 8, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.52% | - |
| Oct 7, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 4.40% | 1,000 |
| Oct 6, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.93% | - |
| Oct 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.17% | 25 |
| Oct 2, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 0.30% | 300 |
| Oct 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.19% | 1,697 |
| Sep 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.88% | - |
| Sep 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | 2 |
| Sep 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.66% | - |
| Sep 25, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Sep 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.13% | - |
| Sep 23, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 1.71% | 4,000 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.17% | - |
| Sep 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.58% | - |
| 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% | - |