Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 5.23
+0.08 (1.55%)
Last updated: Sep 10, 2025, 8:06 AM CET
FRA:SJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | - | -6.64% | 200 |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1.59% | 8 |
| Aug 12, 2025 | 5.73 | 5.90 | 5.73 | 5.90 | - | 4.35% | 396 |
| Aug 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | -0.56% | 540 |
| Aug 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | -2.94% | 540 |
| Aug 7, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | 0.10% | 540 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.24% | 250 |
| Aug 5, 2025 | 6.02 | 6.02 | 5.84 | 5.84 | - | -2.11% | 250 |
| Aug 4, 2025 | 5.77 | 5.97 | 5.77 | 5.97 | - | 0.20% | 250 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.03% | 250 |
| Jul 31, 2025 | 5.81 | 5.98 | 5.81 | 5.96 | - | 0.40% | 2,671 |
| Jul 30, 2025 | 5.76 | 5.93 | 5.76 | 5.93 | - | 0.20% | 500 |
| Jul 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | 0.85% | 500 |
| Jul 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | -1.64% | 20 |
| Jul 25, 2025 | 5.79 | 5.97 | 5.79 | 5.97 | - | 2.68% | 500 |
| Jul 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 6.88% | - |
| Jul 23, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | -4.23% | 874 |
| Jul 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -0.07% | 874 |
| Jul 21, 2025 | 5.55 | 5.69 | 5.55 | 5.68 | - | 3.01% | 2,530 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | - | 550 |
| Jul 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | 0.44% | 550 |
| Jul 16, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -3.11% | 550 |
| Jul 15, 2025 | 5.57 | 5.67 | 5.57 | 5.67 | - | 6.02% | 550 |
| Jul 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 0.53% | 200 |
| Jul 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | -0.78% | 200 |
| Jul 10, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | - | -3.74% | - |
| Jul 9, 2025 | 5.41 | 5.57 | 5.41 | 5.57 | - | 3.23% | 200 |
| Jul 8, 2025 | 5.39 | 5.54 | 5.39 | 5.39 | - | 5.39% | 2,450 |
| Jul 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | -0.70% | 490 |
| Jul 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.43% | 490 |
| Jul 3, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | -0.15% | - |
| Jul 2, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | - | - |