Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 7.50
-0.12 (-1.58%)
At close: Apr 23, 2026
FRA:SJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.28 | 7.50 | 7.28 | 7.50 | - | -1.58% | - |
| Apr 22, 2026 | 7.47 | 7.62 | 7.47 | 7.62 | 7.62 | -1.63% | 93 |
| Apr 21, 2026 | 7.52 | 7.74 | 7.52 | 7.74 | 7.74 | 0.26% | 1,300 |
| Apr 20, 2026 | 7.49 | 7.72 | 7.49 | 7.72 | 7.72 | 2.74% | 420 |
| Apr 17, 2026 | 7.38 | 7.65 | 7.38 | 7.52 | 7.52 | 1.65% | 3,498 |
| Apr 16, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | -4.25% | 400 |
| Apr 15, 2026 | 7.36 | 7.72 | 7.36 | 7.72 | 7.72 | 0.34% | 270 |
| Apr 14, 2026 | 7.41 | 7.70 | 7.41 | 7.70 | 7.70 | 0.13% | 4,300 |
| Apr 13, 2026 | 7.49 | 7.71 | 7.49 | 7.69 | 7.69 | 1.77% | 7,600 |
| Apr 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.97% | - |
| Apr 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.37% | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.81% | - |
| Apr 7, 2026 | 7.55 | 7.74 | 7.55 | 7.74 | 7.74 | 2.87% | 50 |
| Apr 2, 2026 | 7.31 | 7.52 | 7.31 | 7.52 | 7.52 | -1.34% | 15 |
| Apr 1, 2026 | 7.39 | 7.62 | 7.39 | 7.62 | 7.62 | 1.87% | 500 |
| Mar 31, 2026 | 7.24 | 7.48 | 7.24 | 7.48 | 7.48 | 1.14% | 1,500 |
| Mar 30, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -0.54% | 1,529 |
| Mar 27, 2026 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | 1.75% | 35 |
| Mar 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.94% | - |
| Mar 25, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -1.76% | - |
| Mar 24, 2026 | 7.20 | 7.37 | 7.20 | 7.37 | 7.37 | 2.99% | 2,274 |
| Mar 23, 2026 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | -5.24% | 1,080 |
| Mar 20, 2026 | 7.29 | 7.56 | 7.29 | 7.56 | 7.56 | 1.21% | 2,000 |
| Mar 19, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.15% | - |
| Mar 18, 2026 | 7.43 | 7.63 | 7.43 | 7.63 | 7.63 | 0.29% | 1,000 |
| Mar 17, 2026 | 7.35 | 7.61 | 7.35 | 7.61 | 7.61 | 2.67% | 3,000 |
| Mar 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.80% | 289 |
| Mar 13, 2026 | 7.36 | 7.36 | 7.21 | 7.21 | 7.21 | -3.43% | 490 |
| Mar 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.69% | - |
| Mar 11, 2026 | 7.41 | 7.59 | 7.41 | 7.59 | 7.59 | 6.48% | 1,000 |
| Mar 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% | - |
| Mar 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.65% | - |
| Mar 6, 2026 | 7.22 | 7.49 | 7.22 | 7.49 | 7.49 | 3.91% | 5,400 |
| Mar 5, 2026 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | 1.52% | 50 |
| Mar 4, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | -2.79% | 5,000 |
| Mar 3, 2026 | 7.23 | 7.30 | 7.23 | 7.30 | 7.30 | 3.14% | 11,773 |
| Mar 2, 2026 | 6.78 | 7.08 | 6.78 | 7.08 | 7.08 | 4.55% | 1,500 |
| Feb 27, 2026 | 6.54 | 6.77 | 6.54 | 6.77 | 6.77 | 2.14% | 1,000 |
| Feb 26, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.21% | - |
| Feb 25, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.98% | - |
| Feb 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.09% | - |
| Feb 23, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 3.64% | 8,441 |
| 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% | - |