Singapore Telecommunications Limited (FRA:SIT4)
Germany
· Delayed Price · Currency is EUR 3.427
+0.095 (2.85%)
Last updated: Mar 6, 2026, 8:07 PM CET
FRA:SIT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 2.85% | 1,960 |
| Mar 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.18% | 200 |
| Mar 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.48% | - |
| Mar 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.20% | - |
| Mar 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.89% | - |
| Feb 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.18% | - |
| Feb 26, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.16% | - |
| Feb 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.71% | - |
| Feb 24, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 1.86% | 700 |
| Feb 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | - |
| Feb 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.34% | - |
| Feb 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.06% | - |
| Feb 18, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.43% | - |
| Feb 17, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 0.12% | 1,000 |
| Feb 16, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | -3.08% | 1,500 |
| Feb 13, 2026 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 1.93% | 10,000 |
| Feb 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.66% | - |
| Feb 11, 2026 | 3.27 | 3.33 | 3.26 | 3.26 | 3.26 | 3.23% | 1,678 |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.80% | - |
| Feb 9, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | 0.42% | 1,500 |
| Feb 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Feb 5, 2026 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -1.81% | 1,359 |
| Feb 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.56% | - |
| Feb 3, 2026 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 3.04% | 880 |
| Feb 2, 2026 | 3.04 | 3.19 | 3.04 | 3.19 | 3.19 | 4.94% | 2,250 |
| Jan 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.20% | - |
| Jan 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,400 |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.44% | - |
| Jan 27, 2026 | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | 3.67% | 3,250 |
| Jan 26, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.10% | 1,580 |
| Jan 23, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 0.94% | 500 |
| Jan 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jan 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.70% | - |
| Jan 20, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.28% | 2,616 |
| Jan 19, 2026 | 3.01 | 3.04 | 2.96 | 3.04 | 3.04 | 2.36% | 430 |
| Jan 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Jan 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.37% | - |
| Jan 14, 2026 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 2.12% | 1,020 |
| Jan 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.27% | 1,800 |
| Jan 12, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 0.47% | 2,662 |
| Jan 9, 2026 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | 2.63% | 14,118 |
| Jan 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.17% | - |
| Jan 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.95% | - |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.53% | - |
| Jan 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.03% | - |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.23% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.73% | - |
| Dec 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.54% | - |
| Dec 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.47% | 200 |
| Dec 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.88% | - |
| Dec 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.84% | - |
| Dec 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.47% | - |
| Dec 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.71% | - |
| Dec 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.36% | - |
| Dec 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.97% | - |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.13% | - |
| Dec 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.17% | - |
| Dec 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.44% | - |
| Dec 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.58% | - |
| Dec 5, 2025 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 0.69% | 200 |
| Dec 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.68% | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.29% | - |
| Dec 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.31% | - |
| Dec 1, 2025 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 0.03% | 1,245 |
| Nov 28, 2025 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 1,020 |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.29% | - |
| Nov 26, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.22% | - |
| Nov 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.42% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.15% | 2,766 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.46% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.97% | - |
| Nov 19, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.14 | - | 6,000 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.14 | -0.41% | 1,000 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 0.63% | - |
| Nov 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 1.14% | - |
| Nov 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | 1.91% | - |
| Nov 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | 2.18% | - |
| Nov 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | 0.03% | - |
| Nov 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -1.88% | - |
| Nov 7, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.03 | 5.26% | 7,614 |
| Nov 6, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.88 | 4.24% | 13,686 |
| Nov 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.76 | -0.18% | - |
| Nov 4, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.76 | -2.36% | - |
| Nov 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 2.75% | 608 |
| Oct 31, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | -1.68% | - |
| Oct 30, 2025 | 2.81 | 2.85 | 2.81 | 2.85 | 2.80 | -0.18% | 20,000 |
| Oct 29, 2025 | 2.83 | 2.90 | 2.83 | 2.86 | 2.81 | 1.35% | 2,951 |
| Oct 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | -1.05% | - |
| Oct 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.80 | -1.15% | - |
| Oct 24, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.83 | 2.45% | 1,000 |
| Oct 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.76 | 0.25% | - |
| Oct 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -0.43% | - |
| Oct 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | 0.32% | - |
| Oct 20, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.76 | 1.26% | 10 |
| Oct 17, 2025 | 2.76 | 2.77 | 2.76 | 2.77 | 2.72 | -0.22% | 100 |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -3.54% | - |
| Oct 15, 2025 | 2.78 | 2.88 | 2.78 | 2.88 | 2.83 | 3.49% | 100 |
| Oct 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | - | - |
| Oct 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.74 | -1.73% | - |