Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 5.41
+0.11 (2.00%)
Last updated: Oct 21, 2025, 9:04 AM CET
FRA:SJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2.32% | - |
| Oct 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | 1.96% | 190 |
| Oct 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | 2.00% | 190 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -2.11% | - |
| Oct 17, 2025 | 5.30 | 5.41 | 5.30 | 5.41 | - | 1.35% | 190 |
| Oct 16, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | -1.62% | 200 |
| Oct 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | 0.11% | - |
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | -2.02% | 200 |
| Oct 13, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -2.71% | 200 |
| Oct 10, 2025 | 5.59 | 5.69 | 5.59 | 5.69 | - | -2.67% | 200 |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.41% | - |
| Oct 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 0.07% | 260 |
| Oct 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 1.70% | 260 |
| Oct 6, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | 2.27% | - |
| Oct 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -3.89% | 260 |
| Oct 2, 2025 | 5.89 | 5.89 | 5.87 | 5.87 | - | 4.19% | 260 |
| Oct 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | -3.69% | 3,000 |
| Sep 30, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | - | 3.69% | 3,000 |
| Sep 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2.10% | - |
| Sep 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | 0.55% | 600 |
| Sep 25, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -0.79% | - |
| Sep 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 0.47% | - |
| Sep 23, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | -0.79% | 600 |
| Sep 22, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | 0.94% | - |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1.29% | 600 |
| Sep 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | - | 1.42% | 600 |
| Sep 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | 0.45% | 600 |
| Sep 16, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | 0.38% | 600 |
| Sep 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | -3.38% | 600 |
| Sep 12, 2025 | 5.36 | 5.50 | 5.36 | 5.50 | - | 2.96% | 600 |
| Sep 11, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 1.67% | 50 |
| Sep 10, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | - | 1.98% | 50 |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.73% | 300 |
| Sep 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | -0.31% | 300 |
| Sep 5, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | - | -0.99% | 300 |
| Sep 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | - | 2.06% | 300 |
| Sep 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.90% | 300 |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | -0.16% | - |
| Sep 1, 2025 | 4.97 | 5.06 | 4.97 | 5.06 | - | -1.09% | 300 |
| Aug 29, 2025 | 5.04 | 5.12 | 5.04 | 5.12 | - | 1.43% | 10 |
| Aug 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 885 |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.35% | 885 |
| Aug 26, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -3.61% | - |
| Aug 25, 2025 | 5.11 | 5.27 | 5.11 | 5.27 | - | 1.89% | 885 |
| Aug 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | -0.08% | 1,737 |
| Aug 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | 0.86% | 1,737 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.13 | 5.13 | - | -5.03% | 1,737 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 180 |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -1.46% | 200 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -2.04% | 200 |