Singapore Exchange Limited (FRA:SOU)
Germany · Delayed Price · Currency is EUR 14.30
-0.30 (-2.05%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:SOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | - | -2.05% | - |
| Apr 22, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | - | 1 |
| Apr 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 420 |
| Apr 20, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 2.10% | 411 |
| Apr 17, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 2.88% | 150 |
| Apr 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Apr 15, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.90% | 16 |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Apr 13, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - | 1 |
| Apr 10, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 3.70% | 517 |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3 |
| Apr 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Apr 7, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 5.34% | 4 |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.72% | - |
| Apr 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.68% | - |
| Mar 31, 2026 | 13.02 | 13.42 | 13.02 | 13.42 | 13.42 | 3.27% | 1 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.74% | 1 |
| 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 |