Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 6.92
-0.07 (-0.94%)
Last updated: Jul 20, 2026, 9:13 AM CET
FRA:SJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.74% | - |
| Jul 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.36% | - |
| Jul 15, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.65% | - |
| Jul 14, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.96% | - |
| Jul 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.36% | - |
| Jul 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.16% | - |
| Jul 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.38% | - |
| Jul 8, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.69% | - |
| Jul 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.77% | - |
| Jul 6, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.30% | - |
| Jul 3, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.88% | - |
| Jul 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.20% | - |
| Jul 1, 2026 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 2.88% | 40 |
| Jun 30, 2026 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | 0.17% | - |
| Jun 29, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.37% | - |
| Jun 26, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.11% | - |
| Jun 25, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.54% | - |
| Jun 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.25% | - |
| Jun 23, 2026 | 7.13 | 7.39 | 7.13 | 7.39 | 7.39 | 2.72% | 23 |
| Jun 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.50% | - |
| Jun 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.61% | - |
| Jun 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.26% | - |
| Jun 17, 2026 | 7.31 | 7.52 | 7.31 | 7.52 | 7.52 | 6.09% | 2 |
| Jun 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.20% | - |
| Jun 15, 2026 | 7.07 | 7.32 | 7.07 | 7.32 | 7.32 | 4.27% | 40 |
| Jun 12, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 1.86% | 1,000 |
| Jun 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.10% | - |
| Jun 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.37% | - |
| Jun 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.61% | - |
| Jun 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.30% | 1,222 |
| Jun 5, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.81% | - |
| Jun 4, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.13% | 50 |
| Jun 3, 2026 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 2.87% | 600 |
| Jun 2, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.79% | - |
| Jun 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.82% | 400 |
| May 29, 2026 | 7.43 | 7.54 | 7.43 | 7.54 | 7.54 | 2.75% | 30,000 |
| May 28, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.30% | - |
| May 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.03% | - |
| May 26, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.28% | - |
| May 25, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | 0.70% | - |
| May 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.40 | 1.03% | - |
| May 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | -1.45% | - |
| May 20, 2026 | 7.33 | 7.46 | 7.33 | 7.46 | 7.43 | 3.04% | 1,359 |
| May 19, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | 2.46% | - |
| May 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | 3.24% | - |
| May 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.82 | -2.09% | - |
| May 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | -2.24% | - |
| May 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | -2.11% | - |
| May 12, 2026 | 7.02 | 7.30 | 7.02 | 7.30 | 7.28 | 4.19% | 3,000 |
| May 11, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | -0.65% | 10 |