Singapore Technologies Engineering Ltd (FRA:SJX)
Germany · Delayed Price · Currency is EUR 7.07
+0.19 (2.82%)
At close: Sep 18, 2026
FRA:SJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | 4.51% | - |
| Aug 13, 2026 | 6.85 | 7.06 | 6.85 | 6.91 | 6.88 | 0.82% | 64 |
| Aug 12, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.82 | 1.81% | - |
| Aug 11, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | -4.97% | 410 |
| Aug 10, 2026 | 6.88 | 7.09 | 6.88 | 7.09 | 7.05 | 3.14% | 410 |
| Aug 7, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | 1.69% | - |
| Aug 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | -1.23% | - |
| Aug 5, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.81 | -0.12% | - |
| Aug 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 1.12% | - |
| Aug 3, 2026 | 6.75 | 6.77 | 6.75 | 6.77 | 6.74 | 1.10% | 50 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | -5.77% | - |
| Jul 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 0.11% | - |
| Jul 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | 0.97% | - |
| Jul 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.00 | -0.51% | - |
| Jul 27, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | -0.25% | - |
| Jul 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.05 | 0.94% | - |
| Jul 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | 0.83% | - |
| Jul 22, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | 0.12% | - |
| Jul 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 0.43% | - |
| Jul 20, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.89 | -0.94% | - |
| Jul 17, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | -1.74% | - |
| Jul 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | -0.36% | - |
| Jul 15, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | 0.65% | - |
| Jul 14, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | -1.96% | - |
| Jul 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.20 | -1.36% | - |