Singapore Exchange Limited (FRA:SOU)
Germany · Delayed Price · Currency is EUR 10.95
-0.08 (-0.73%)
At close: Dec 1, 2025
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.73% | - |
| Nov 28, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.66% | - |
| Nov 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.60% | - |
| Nov 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.51% | - |
| Nov 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.97% | - |
| Nov 24, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.32% | - |
| Nov 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.62% | - |
| Nov 20, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.74% | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | - |
| Nov 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.23% | - |
| Nov 17, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.41% | 18 |
| Nov 14, 2025 | 10.93 | 11.30 | 10.93 | 11.30 | 11.30 | 1.89% | 18 |
| Nov 13, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Nov 12, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -3.69% | - |
| Nov 11, 2025 | 11.09 | 11.52 | 11.09 | 11.52 | 11.52 | 3.88% | 25 |
| Nov 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.28% | - |
| Nov 7, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.31% | - |
| Nov 6, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -4.07% | - |
| Nov 5, 2025 | 11.12 | 11.56 | 11.12 | 11.56 | 11.49 | 3.17% | 102 |
| Nov 4, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.14 | -3.03% | - |
| Nov 3, 2025 | 11.11 | 11.56 | 11.11 | 11.56 | 11.48 | 4.38% | 89 |
| Oct 31, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.00 | -0.27% | - |
| Oct 30, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.03 | -0.72% | - |
| Oct 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.11 | 0.18% | - |
| Oct 28, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.09 | -2.23% | - |
| Oct 27, 2025 | 11.33 | 11.42 | 11.33 | 11.42 | 11.34 | 0.88% | - |
| Oct 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.24 | -3.46% | - |
| Oct 23, 2025 | 11.26 | 11.72 | 11.26 | 11.72 | 11.65 | 4.50% | 1,000 |
| Oct 22, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.15 | -1.54% | - |
| Oct 21, 2025 | 11.07 | 11.39 | 11.07 | 11.39 | 11.32 | 3.83% | 482 |
| Oct 20, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.90 | 1.53% | - |
| Oct 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.74 | -1.68% | - |
| Oct 16, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | -3.26% | - |
| Oct 15, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.22 | -1.60% | - |
| Oct 14, 2025 | 11.24 | 11.55 | 11.24 | 11.55 | 11.40 | 2.12% | 47 |
| Oct 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.17 | -1.01% | - |
| Oct 10, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.28 | -0.74% | - |
| Oct 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.36 | -0.13% | - |
| Oct 8, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.38 | 0.09% | - |
| Oct 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | -3.52% | - |
| Oct 6, 2025 | 11.52 | 11.93 | 11.52 | 11.93 | 11.78 | 0.42% | 1,113 |
| Oct 3, 2025 | 11.33 | 11.88 | 11.33 | 11.88 | 11.73 | 5.04% | 1 |
| Oct 2, 2025 | 11.09 | 11.31 | 11.09 | 11.31 | 11.17 | -0.18% | - |
| Oct 1, 2025 | 10.88 | 11.33 | 10.88 | 11.33 | 11.19 | 2.26% | 85 |
| Sep 30, 2025 | 10.67 | 11.08 | 10.67 | 11.08 | 10.94 | -1.07% | 250 |
| Sep 29, 2025 | 10.77 | 11.20 | 10.77 | 11.20 | 11.06 | 4.23% | 260 |
| Sep 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.61 | -0.60% | - |
| Sep 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.68 | -0.37% | - |
| Sep 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | 4.93% | - |
| Sep 23, 2025 | 10.84 | 11.15 | 10.34 | 10.34 | 10.21 | -5.35% | 1,000 |