Singapore Technologies Engineering Ltd (FRA:SJX)
Germany flag Germany · Delayed Price · Currency is EUR
5.85
+0.21 (3.69%)
Last updated: Sep 30, 2025, 11:42 AM CET

FRA:SJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.645.645.645.645.642.10%600
Sep 26, 20255.525.525.525.525.520.55%600
Sep 25, 20255.495.495.495.495.49-0.79%600
Sep 24, 20255.545.545.545.545.540.47%600
Sep 23, 20255.515.515.515.515.51-0.79%600
Sep 22, 20255.565.565.565.565.560.94%600
Sep 19, 20255.505.505.505.505.501.29%600
Sep 18, 20255.435.435.435.435.431.42%600
Sep 17, 20255.365.365.365.365.360.45%600
Sep 16, 20255.335.335.335.335.330.38%600
Sep 15, 20255.315.315.315.315.31-3.38%600
Sep 12, 20255.365.505.365.505.502.96%600
Sep 11, 20255.345.345.345.345.341.67%50
Sep 10, 20255.235.255.235.255.251.98%50
Sep 9, 20255.155.155.155.155.15-0.73%300
Sep 8, 20255.195.195.195.195.19-0.31%300
Sep 5, 20255.215.215.215.215.21-0.99%300
Sep 4, 20255.265.265.265.265.262.06%300
Sep 3, 20255.155.155.155.155.151.90%300
Sep 2, 20255.065.065.065.065.06-0.16%300
Sep 1, 20254.975.064.975.065.06-1.09%300
Aug 29, 20255.045.125.045.125.121.43%10
Aug 28, 20255.055.055.055.055.05-0.98%885
Aug 27, 20255.105.105.105.105.100.35%885
Aug 26, 20255.085.085.085.085.08-3.61%-
Aug 25, 20255.115.275.115.275.271.89%885
Aug 22, 20255.175.175.175.175.17-0.08%-
Aug 21, 20255.185.185.185.185.150.86%-
Aug 20, 20255.205.205.135.135.11-5.03%1,737
Aug 19, 20255.405.405.405.405.38-180
Aug 18, 20255.405.405.405.405.38-1.46%-
Aug 15, 20255.485.485.485.485.46-2.04%-
Aug 14, 20255.575.605.575.605.57-6.64%200
Aug 13, 20256.006.006.006.005.971.59%8
Aug 12, 20255.735.905.735.905.874.35%396
Aug 11, 20255.665.665.665.665.63-0.56%-
Aug 8, 20255.695.695.695.695.66-2.94%-
Aug 7, 20255.865.865.865.865.830.10%540
Aug 6, 20255.855.855.855.855.820.24%-
Aug 5, 20256.026.025.845.845.81-2.11%250
Aug 4, 20255.775.975.775.975.940.20%250
Aug 1, 20255.955.955.955.955.92-0.03%250
Jul 31, 20255.815.985.815.965.930.40%2,671
Jul 30, 20255.765.935.765.935.900.20%500
Jul 29, 20255.925.925.925.925.890.85%500
Jul 28, 20255.875.875.875.875.84-1.64%20
Jul 25, 20255.795.975.795.975.942.68%500
Jul 24, 20255.815.815.815.815.786.88%-
Jul 23, 20255.445.445.445.445.41-4.23%-
Jul 22, 20255.685.685.685.685.65-0.07%874