Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 7.02
-0.18 (-2.50%)
At close: Oct 23, 2026
FRA:SJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.50% | - |
| Oct 22, 2026 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | - | 1,548 |
| Oct 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.59% | - |
| Oct 20, 2026 | 7.11 | 7.34 | 7.11 | 7.32 | 7.32 | 2.06% | 576 |
| Oct 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.06% | - |
| Oct 16, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | 2.26% | - |
| Oct 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.50% | - |
| Oct 14, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.11% | - |
| Oct 13, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.48% | - |
| Oct 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.05% | 6,000 |
| Oct 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.96% | - |
| Oct 8, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -5.32% | - |
| Oct 7, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | - | 200 |
| Oct 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.36% | - |
| Oct 5, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.62% | - |
| Oct 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.63% | - |
| Oct 1, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 3.64% | 77 |
| Sep 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.52% | - |
| Sep 29, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.03% | - |
| Sep 28, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.88% | 4,000 |
| Sep 25, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.49% | - |
| Sep 24, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.47% | - |
| Sep 23, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.38% | - |
| Sep 22, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 3.09% | - |
| Sep 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.01% | - |
| Sep 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.82% | - |
| Sep 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.27% | - |
| Sep 16, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.18% | - |
| Sep 15, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | -4.20% | 200 |
| Sep 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | 500 |
| Sep 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.61% | - |
| Sep 10, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.15% | - |
| Sep 9, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.22% | - |
| Sep 8, 2026 | 6.94 | 7.13 | 6.94 | 7.13 | 7.13 | 2.18% | 438 |
| Sep 7, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.65% | - |
| Sep 4, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.99% | 903 |
| Sep 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -3.63% | - |
| Sep 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.92% | 222 |
| Sep 1, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.92% | - |
| Aug 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.97% | - |
| Aug 28, 2026 | 7.08 | 7.30 | 7.08 | 7.30 | 7.30 | -0.14% | 55 |
| Aug 27, 2026 | 7.08 | 7.31 | 7.08 | 7.31 | 7.31 | 3.45% | 50 |
| Aug 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.45% | - |
| Aug 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | - |
| Aug 24, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.48% | - |
| Aug 21, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.48% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -0.03% | 500 |
| Aug 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -0.43% | 15 |
| Aug 18, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.40 | 0.76% | - |
| Aug 17, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.34 | 2.13% | - |