Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 6.39
-0.11 (-1.66%)
At close: Jan 30, 2026
FRA:SJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.66% | - |
| Jan 29, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 5.15% | 3,746 |
| Jan 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.23% | - |
| Jan 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | 540 |
| Jan 26, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.10% | - |
| Jan 23, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.62% | - |
| Jan 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.60% | - |
| Jan 21, 2026 | 6.26 | 6.47 | 6.26 | 6.47 | 6.47 | 3.72% | 7,500 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -3.97% | 500 |
| Jan 19, 2026 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | 2.85% | 5,000 |
| Jan 16, 2026 | 6.29 | 6.54 | 6.29 | 6.32 | 6.32 | 0.99% | 12,000 |
| Jan 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.59% | - |
| Jan 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.52% | - |
| Jan 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.93% | - |
| Jan 12, 2026 | 6.01 | 6.32 | 6.01 | 6.32 | 6.32 | 7.09% | 2,500 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Jan 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.27% | - |
| Jan 7, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.25% | - |
| Jan 6, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.28% | - |
| Jan 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.04% | - |
| Jan 2, 2026 | 5.49 | 5.70 | 5.49 | 5.70 | 5.70 | 3.60% | 3,250 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% | 70 |
| Dec 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | - |
| Dec 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.14% | - |
| Dec 22, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.80% | - |
| Dec 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.45% | - |
| Dec 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.16% | - |
| Dec 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.04% | - |
| Dec 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.41% | - |
| Dec 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.69% | - |
| Dec 12, 2025 | 5.41 | 5.59 | 5.41 | 5.59 | 5.59 | 4.21% | 10 |
| Dec 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.11% | - |
| Dec 10, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.30% | - |
| Dec 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | - |
| Dec 8, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.19% | - |
| Dec 5, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.78% | - |
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.69% | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,000 |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.11% | - |
| Nov 24, 2025 | 5.58 | 5.74 | 5.58 | 5.74 | 5.74 | 3.91% | 1,000 |
| Nov 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.35% | - |
| Nov 20, 2025 | 5.62 | 5.83 | 5.62 | 5.83 | 5.80 | 2.32% | 1,500 |
| Nov 19, 2025 | 5.61 | 5.70 | 5.61 | 5.70 | 5.67 | 1.06% | 540 |
| Nov 18, 2025 | 5.54 | 5.64 | 5.54 | 5.64 | 5.61 | -0.25% | 10,000 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 2.95% | - |