Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 7.60
+0.21 (2.87%)
Last updated: Jun 3, 2026, 8:16 AM CET
FRA:SJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | -3.34% | - |
| May 7, 2026 | 7.16 | 7.30 | 7.16 | 7.30 | 7.27 | -1.35% | 1,993 |
| May 6, 2026 | 7.19 | 7.40 | 7.19 | 7.40 | 7.37 | 4.61% | 1,000 |
| May 5, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.05 | -0.59% | - |
| May 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | 1.31% | 450 |
| Apr 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.00 | -2.85% | - |
| Apr 29, 2026 | 7.31 | 7.31 | 7.07 | 7.23 | 7.20 | 2.21% | 3,345 |
| Apr 28, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.05 | -2.11% | - |
| Apr 27, 2026 | 7.32 | 7.32 | 7.10 | 7.30 | 7.20 | -0.30% | 5,500 |
| Apr 24, 2026 | 7.33 | 7.55 | 7.32 | 7.32 | 7.22 | -2.32% | 1,400 |
| Apr 23, 2026 | 7.28 | 7.50 | 7.28 | 7.50 | 7.39 | -1.58% | 1,000 |
| Apr 22, 2026 | 7.47 | 7.62 | 7.47 | 7.62 | 7.51 | -1.63% | 93 |
| Apr 21, 2026 | 7.52 | 7.74 | 7.52 | 7.74 | 7.64 | 0.26% | 1,300 |
| Apr 20, 2026 | 7.49 | 7.72 | 7.49 | 7.72 | 7.62 | 2.74% | 420 |
| Apr 17, 2026 | 7.38 | 7.65 | 7.38 | 7.52 | 7.41 | 1.65% | 3,498 |
| Apr 16, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 7.29 | -4.25% | 400 |
| Apr 15, 2026 | 7.36 | 7.72 | 7.36 | 7.72 | 7.62 | 0.34% | 270 |
| Apr 14, 2026 | 7.41 | 7.70 | 7.41 | 7.70 | 7.59 | 0.13% | 4,300 |
| Apr 13, 2026 | 7.49 | 7.71 | 7.49 | 7.69 | 7.58 | 1.77% | 7,600 |
| Apr 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -0.97% | - |
| Apr 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | 0.37% | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -1.81% | - |
| Apr 7, 2026 | 7.55 | 7.74 | 7.55 | 7.74 | 7.63 | 2.87% | 50 |
| Apr 2, 2026 | 7.31 | 7.52 | 7.31 | 7.52 | 7.42 | -1.34% | 15 |
| Apr 1, 2026 | 7.39 | 7.62 | 7.39 | 7.62 | 7.52 | 1.87% | 500 |
| Mar 31, 2026 | 7.24 | 7.48 | 7.24 | 7.48 | 7.38 | 1.14% | 1,500 |
| Mar 30, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.30 | -0.54% | 1,529 |
| Mar 27, 2026 | 7.32 | 7.44 | 7.32 | 7.44 | 7.34 | 1.75% | 35 |
| Mar 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.21 | 0.94% | - |
| Mar 25, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.15 | -1.76% | - |
| Mar 24, 2026 | 7.20 | 7.37 | 7.20 | 7.37 | 7.27 | 2.99% | 2,274 |
| Mar 23, 2026 | 7.21 | 7.21 | 7.16 | 7.16 | 7.06 | -5.24% | 1,080 |