Singapore Exchange Limited (FRA:SOU)
Germany · Delayed Price · Currency is EUR 13.50
+0.23 (1.77%)
At close: Mar 27, 2026
FRA:SOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.07 | 13.50 | 13.07 | 13.50 | 13.50 | 1.77% | 243 |
| Mar 26, 2026 | 12.92 | 13.27 | 12.92 | 13.27 | 13.27 | 2.08% | 100 |
| Mar 25, 2026 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | -0.57% | 2 |
| Mar 24, 2026 | 12.66 | 13.07 | 12.66 | 13.07 | 13.07 | 3.57% | 1 |
| Mar 23, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.55% | - |
| Mar 20, 2026 | 12.69 | 13.00 | 12.69 | 12.69 | 12.69 | -2.35% | 765 |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.35% | - |
| Mar 18, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.96% | - |
| Mar 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.80% | - |
| Mar 16, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 2.36% | - |
| Mar 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.37% | - |
| Mar 12, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.32% | - |
| Mar 11, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Mar 10, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 5.37% | - |
| Mar 9, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.29% | - |
| Mar 6, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.68% | - |
| Mar 5, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.43% | - |
| Mar 4, 2026 | 11.42 | 11.90 | 11.42 | 11.90 | 11.90 | 0.29% | 199 |
| Mar 3, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.75% | - |
| Mar 2, 2026 | 11.89 | 12.20 | 11.89 | 12.20 | 12.20 | 2.35% | 35 |
| Feb 27, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.23% | - |
| Feb 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.17% | - |
| Feb 25, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.53% | - |
| Feb 24, 2026 | 11.82 | 12.19 | 11.80 | 12.10 | 12.10 | 2.59% | 483 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.34% | - |
| Feb 20, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.59% | - |
| Feb 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.15% | - |
| Feb 18, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.19% | - |
| Feb 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.63% | - |
| Feb 13, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -3.89% | - |
| Feb 12, 2026 | 12.16 | 12.35 | 12.16 | 12.35 | 12.35 | -0.60% | 162 |
| Feb 11, 2026 | 12.36 | 12.63 | 12.36 | 12.43 | 12.35 | 2.05% | 703 |
| Feb 10, 2026 | 11.81 | 12.18 | 11.81 | 12.18 | 12.10 | 3.31% | 820 |
| Feb 9, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | -1.75% | - |
| Feb 6, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 11.92 | 3.41% | 287 |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | - | - |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | -4.13% | - |
| Feb 3, 2026 | 11.82 | 12.10 | 11.82 | 12.10 | 12.03 | 4.31% | 45 |
| Feb 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | - | - |
| Jan 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 1.49% | - |
| Jan 29, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.36 | -0.65% | - |
| Jan 28, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.44 | -2.42% | - |
| Jan 27, 2026 | 11.51 | 11.79 | 11.51 | 11.79 | 11.72 | -0.92% | 1,082 |
| Jan 26, 2026 | 11.51 | 11.90 | 11.51 | 11.90 | 11.83 | 0.42% | 950 |
| Jan 23, 2026 | 11.51 | 11.85 | 11.51 | 11.85 | 11.78 | 4.45% | 399 |
| Jan 22, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | -0.09% | - |
| Jan 21, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.29 | -0.18% | - |
| Jan 20, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.31 | -4.93% | - |
| Jan 19, 2026 | 11.59 | 11.97 | 11.59 | 11.97 | 11.89 | 2.22% | 30 |