Singapore Telecommunications Limited (FRA:SIT4)
Germany · Delayed Price · Currency is EUR 3.040
0.00 (0.00%)
Last updated: Aug 26, 2026, 11:53 AM CET
FRA:SIT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | 0.10% | - |
| Jul 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | -1.60% | - |
| Jul 8, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 2.93 | -0.17% | 450 |
| Jul 7, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 2.94 | 0.97% | 1,367 |
| Jul 6, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.91 | -0.50% | 200 |
| Jul 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.92 | 0.61% | - |
| Jul 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.91 | -0.44% | - |
| Jul 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.92 | -1.39% | - |
| Jun 30, 2026 | 2.97 | 3.03 | 2.97 | 3.03 | 2.96 | -0.69% | 15,000 |
| Jun 29, 2026 | 2.96 | 3.05 | 2.95 | 3.05 | 2.98 | 2.80% | 25 |
| Jun 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.90 | -1.98% | - |
| Jun 25, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 2.96 | 1.95% | 1,820 |
| Jun 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.90 | 2.03% | - |
| Jun 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.84 | -0.10% | - |
| Jun 22, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.85 | 0.41% | - |
| Jun 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.83 | -2.16% | - |
| Jun 18, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.90 | -0.40% | 800 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.91 | 3.91% | 700 |