Singapore Telecommunications Limited (FRA:SIT)
Germany
· Delayed Price · Currency is EUR 30.00
-0.20 (-0.66%)
At close: Dec 5, 2025
FRA:SIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Dec 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Nov 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.67 | -1.27% | - |
| Nov 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.06 | -0.63% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.26 | -0.62% | - |
| Nov 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.46 | 0.63% | - |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.26 | 0.63% | - |
| Nov 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.06 | 0.64% | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.87 | 2.61% | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.08 | 1.32% | - |
| Nov 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | - | - |
| Nov 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | -1.31% | - |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.08 | 4.08% | - |
| Nov 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.90 | 5.76% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | -1.42% | - |
| Nov 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | - | - |
| Nov 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | 1.44% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | -1.42% | - |
| Oct 30, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.72 | -0.70% | - |
| Oct 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | -0.70% | - |
| Oct 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | 0.70% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 27.92 | 0.71% | - |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | 0.71% | - |
| Oct 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | - | - |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | -0.71% | - |
| Oct 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | 2.17% | - |
| Oct 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | - | - |
| Oct 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | -0.72% | - |
| Oct 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | -0.71% | - |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | 0.72% | - |
| Oct 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | - | - |
| Oct 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | -1.42% | - |
| Oct 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | 0.71% | - |
| Oct 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | 1.45% | - |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | - | - |
| Oct 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.13 | 0.73% | - |
| Oct 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.93 | -2.84% | - |
| Oct 3, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 27.72 | 2.92% | 8 |
| Oct 2, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 26.93 | 1.48% | - |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.54 | 0.75% | - |
| Sep 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.34 | - | - |
| Sep 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.34 | -4.29% | - |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | 0.72% | - |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | -0.71% | - |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.52 | -0.71% | - |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | -0.70% | - |
| Sep 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | -1.39% | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.31 | 1.41% | - |
| Sep 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | -0.70% | - |
| Sep 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | 0.70% | - |
| Sep 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | -0.70% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | - | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | - | - |
| Sep 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | - | - |
| Sep 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | 1.42% | - |
| Sep 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | -0.70% | - |
| Sep 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | -1.39% | - |
| Sep 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.31 | - | - |
| Sep 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.31 | 0.70% | - |
| Sep 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | -0.69% | - |
| Sep 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.31 | 1.41% | - |
| Sep 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | - | - |
| Aug 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.92 | 0.71% | - |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | - | - |
| Aug 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | -1.40% | - |
| Aug 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.11 | 1.42% | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.72 | 1.44% | - |
| Aug 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | 1.46% | - |
| Aug 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.93 | - | - |
| Aug 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.93 | -1.44% | - |
| Aug 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.33 | 2.96% | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.54 | - | - |
| Aug 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.54 | 0.75% | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.34 | 1.52% | - |
| Aug 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.95 | 2.33% | - |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.36 | - | - |
| Aug 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.36 | -1.53% | - |
| Aug 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.75 | -0.76% | - |
| Aug 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.95 | - | - |
| Aug 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.95 | -0.75% | - |
| Aug 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.15 | 1.53% | - |
| Aug 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.75 | 1.55% | - |
| Aug 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.36 | -1.53% | - |
| Jul 31, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.10 | -1.50% | - |
| Jul 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.49 | - | - |
| Jul 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.49 | -0.75% | - |
| Jul 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.68 | -0.74% | - |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 25.87 | -0.74% | - |
| Jul 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.06 | - | - |
| Jul 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.06 | -0.73% | - |
| Jul 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.25 | - | - |
| Jul 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.25 | -1.44% | - |