Singapore Airlines Limited (FRA:SIA1)
Germany
· Delayed Price · Currency is EUR 4.283
-0.066 (-1.52%)
At close: Dec 2, 2025
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 0.02% | 200 |
| Dec 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -1.88% | - |
| Dec 3, 2025 | 4.25 | 4.31 | 4.25 | 4.30 | 4.25 | 0.49% | 822 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -1.52% | - |
| Dec 1, 2025 | 4.29 | 4.35 | 4.28 | 4.35 | 4.29 | 1.49% | 854 |
| Nov 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.23 | 0.19% | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 0.12% | - |
| Nov 26, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -1.04% | - |
| Nov 25, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.26 | 0.47% | 311 |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | -0.76% | - |
| Nov 21, 2025 | 4.25 | 4.33 | 4.25 | 4.33 | 4.28 | 1.62% | 1,385 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.21 | 0.21% | 746 |
| Nov 19, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.20 | -1.57% | 400 |
| Nov 18, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.27 | 0.47% | 25,185 |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -1.60% | - |
| Nov 14, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.32 | -1.04% | 2,940 |
| Nov 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -1.05% | 24 |
| Nov 12, 2025 | 4.39 | 4.46 | 4.39 | 4.46 | 4.41 | 1.34% | 23,000 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 2.42% | 500 |
| Nov 10, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.25 | -0.99% | 8,555 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -0.30% | - |
| Nov 6, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.30 | 1.56% | 50 |
| Nov 5, 2025 | 4.36 | 4.36 | 4.29 | 4.29 | 4.24 | -1.70% | 7,081 |
| Nov 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.52% | - |
| Nov 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.33 | 0.39% | - |
| Oct 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | -0.43% | - |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.33 | -1.06% | - |
| Oct 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -1.40% | - |
| Oct 28, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.44 | 3.00% | 682 |
| Oct 27, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.31 | 0.28% | 1 |
| Oct 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -1.65% | - |
| Oct 23, 2025 | 4.37 | 4.43 | 4.37 | 4.43 | 4.37 | 0.91% | 172 |
| Oct 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.33 | 0.97% | - |
| Oct 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.29 | -0.44% | - |
| Oct 20, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.31 | 1.51% | 450 |
| Oct 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -1.29% | - |
| Oct 16, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.30 | 0.90% | 30 |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 0.19% | - |
| Oct 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | -1.46% | - |
| Oct 13, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.32 | -0.16% | 546 |
| Oct 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -1.06% | - |
| Oct 9, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.37 | -0.74% | - |
| Oct 8, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.40 | 0.56% | 1,220 |
| Oct 7, 2025 | 4.37 | 4.44 | 4.37 | 4.44 | 4.38 | 2.85% | 450 |
| Oct 6, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | -1.64% | - |
| Oct 3, 2025 | 4.31 | 4.38 | 4.31 | 4.38 | 4.33 | 1.81% | 1,000 |
| Oct 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | -0.65% | - |
| Oct 1, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.28 | 0.25% | 634 |
| Sep 30, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.27 | -0.05% | 400 |
| Sep 29, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.27 | 1.05% | 1,391 |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | - | - |
| Sep 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -0.83% | - |
| Sep 24, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.26 | -0.71% | 241 |
| Sep 23, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.29 | 1.21% | 122 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | -1.85% | - |
| Sep 19, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.32 | 0.67% | 110 |
| Sep 18, 2025 | 4.28 | 4.35 | 4.28 | 4.35 | 4.29 | 1.57% | 200 |
| Sep 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -2.46% | - |
| Sep 16, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | 4.33 | 1.95% | 1,229 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -2.71% | - |
| Sep 12, 2025 | 4.31 | 4.42 | 4.31 | 4.42 | 4.37 | 1.10% | 800 |
| Sep 11, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.32 | 0.99% | 300 |
| Sep 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | -1.07% | - |
| Sep 9, 2025 | 4.30 | 4.39 | 4.30 | 4.38 | 4.33 | 0.97% | 2,596 |
| Sep 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | -0.34% | - |
| Sep 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | -1.25% | - |
| Sep 4, 2025 | 4.34 | 4.41 | 4.34 | 4.41 | 4.35 | 0.18% | 230 |
| Sep 3, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.34 | 1.34% | 14,841 |
| Sep 2, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | 0.16% | - |
| Sep 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | -0.73% | - |
| Aug 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | -1.15% | - |
| Aug 28, 2025 | 4.44 | 4.44 | 4.39 | 4.42 | 4.36 | 0.41% | 3,410 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -1.23% | - |
| Aug 26, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.40 | 0.09% | 4,432 |
| Aug 25, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.40 | 1.27% | 500 |
| Aug 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -2.33% | - |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | 2.58% | 500 |
| Aug 20, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.33 | -0.27% | 400 |
| Aug 19, 2025 | 4.39 | 4.40 | 4.39 | 4.40 | 4.34 | 0.78% | 600 |
| Aug 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.31 | 0.16% | - |
| Aug 15, 2025 | 4.35 | 4.42 | 4.35 | 4.36 | 4.30 | -0.05% | 14,485 |
| Aug 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.27% | - |
| Aug 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | -1.33% | - |
| Aug 12, 2025 | 4.37 | 4.43 | 4.37 | 4.43 | 4.38 | 2.43% | 200 |
| Aug 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.27 | -1.46% | - |
| Aug 8, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.33 | -2.83% | 235 |
| Aug 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.26 | -1.74% | - |
| Aug 6, 2025 | 4.53 | 4.60 | 4.53 | 4.60 | 4.34 | -1.03% | 13,984 |
| Aug 5, 2025 | 4.54 | 4.65 | 4.54 | 4.65 | 4.38 | 0.48% | 5,396 |
| Aug 4, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | 4.36 | -0.43% | 487 |
| Aug 1, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.38 | 1.15% | 2,100 |
| Jul 31, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.33 | -0.28% | - |
| Jul 30, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.34 | -2.83% | 56 |
| Jul 29, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.47 | -7.50% | 1,237 |
| Jul 28, 2025 | 5.04 | 5.12 | 5.04 | 5.12 | 4.83 | 2.46% | 798 |
| Jul 25, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 4.72 | 0.28% | 2,670 |
| Jul 24, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.70 | 1.28% | 46 |
| Jul 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.64 | -1.52% | - |
| Jul 22, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 4.72 | 1.24% | 1,107 |
| Jul 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.66 | -0.08% | - |