Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 6.75
-0.20 (-2.85%)
At close: Feb 20, 2026
FRA:SJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.85% | - |
| Feb 19, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 0.46% | 500 |
| Feb 18, 2026 | 6.72 | 6.96 | 6.72 | 6.92 | 6.92 | -0.09% | 3,600 |
| Feb 17, 2026 | 6.63 | 6.93 | 6.63 | 6.93 | 6.93 | 4.65% | 769 |
| Feb 16, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.82% | - |
| Feb 13, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.90% | - |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.48% | 1,000 |
| Feb 11, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.45% | - |
| Feb 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.18% | - |
| Feb 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.34% | - |
| Feb 6, 2026 | 6.45 | 6.56 | 6.45 | 6.56 | 6.56 | 1.71% | 7,500 |
| Feb 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Feb 4, 2026 | 6.51 | 6.85 | 6.51 | 6.85 | 6.85 | 5.09% | 14,750 |
| Feb 3, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.53% | - |
| Feb 2, 2026 | 6.52 | 6.52 | 6.38 | 6.42 | 6.42 | 0.50% | 1,650 |
| 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% | - |