Skip to main content
Singapore Telecommunications Limited (FRA:SIT4)
Germany flag Germany · Delayed Price · Currency is EUR
3.044
-0.052 (-1.68%)
At close: Dec 4, 2025

FRA:SIT4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.993.072.993.073.070.69%200
Dec 4, 20253.043.043.043.043.04-1.68%-
Dec 3, 20253.103.103.103.103.100.29%-
Dec 2, 20253.093.093.093.093.09-2.31%-
Dec 1, 20253.113.163.113.163.160.03%1,245
Nov 28, 20253.113.163.113.163.161.28%1,020
Nov 27, 20253.123.123.123.123.12-0.29%-
Nov 26, 20253.133.133.133.133.13-0.22%-
Nov 25, 20253.143.143.143.143.14-1.42%-
Nov 24, 20253.183.183.183.183.182.15%2,766
Nov 21, 20253.113.113.113.113.11-1.46%-
Nov 20, 20253.163.163.163.163.16-0.97%-
Nov 19, 20253.173.193.173.193.14-6,000
Nov 18, 20253.203.203.193.193.14-0.41%1,000
Nov 17, 20253.203.203.203.203.150.63%-
Nov 14, 20253.183.183.183.183.131.14%-
Nov 13, 20253.153.153.153.153.091.91%-
Nov 12, 20253.093.093.093.093.042.18%-
Nov 11, 20253.023.023.023.022.970.03%-
Nov 10, 20253.023.023.023.022.97-1.88%-
Nov 7, 20253.063.083.063.083.035.26%7,614
Nov 6, 20252.962.962.932.932.884.24%13,686
Nov 5, 20252.812.812.812.812.76-0.18%-
Nov 4, 20252.812.812.812.812.76-2.36%-
Nov 3, 20252.882.882.882.882.832.75%608
Oct 31, 20252.802.802.802.802.75-1.68%-
Oct 30, 20252.812.852.812.852.80-0.18%20,000
Oct 29, 20252.832.902.832.862.811.35%2,951
Oct 28, 20252.822.822.822.822.77-1.05%-
Oct 27, 20252.852.852.852.852.80-1.15%-
Oct 24, 20252.832.882.832.882.832.45%1,000
Oct 23, 20252.812.812.812.812.760.25%-
Oct 22, 20252.802.802.802.802.76-0.43%-
Oct 21, 20252.822.822.822.822.770.32%-
Oct 20, 20252.762.812.762.812.761.26%10
Oct 17, 20252.762.772.762.772.72-0.22%100
Oct 16, 20252.782.782.782.782.73-3.54%-
Oct 15, 20252.782.882.782.882.833.49%100
Oct 14, 20252.782.782.782.782.74--
Oct 13, 20252.782.782.782.782.74-1.73%-
Oct 10, 20252.832.832.832.832.781.25%-
Oct 9, 20252.802.802.802.802.75-0.67%-
Oct 8, 20252.762.822.762.822.770.18%1,186
Oct 7, 20252.812.812.812.812.762.48%750
Oct 6, 20252.742.742.742.742.70-3.21%-
Oct 3, 20252.772.832.772.832.790.71%400
Oct 2, 20252.762.812.762.812.771.52%400
Oct 1, 20252.712.772.712.772.723.28%100
Sep 30, 20252.682.682.682.682.64-2.68%-
Sep 29, 20252.722.762.722.762.71-1.61%3,600
Sep 26, 20252.802.802.802.802.760.90%-
Sep 25, 20252.782.782.782.782.73-0.82%-
Sep 24, 20252.812.812.802.802.750.25%1,500
Sep 23, 20252.792.792.792.792.75-2.03%1,000
Sep 22, 20252.852.852.852.852.80-3.26%-
Sep 19, 20252.892.952.892.952.903.91%1,080
Sep 18, 20252.842.842.842.842.79-2.64%-
Sep 17, 20252.852.912.852.912.862.50%1,100
Sep 16, 20252.842.842.842.842.79-1.63%-
Sep 15, 20252.842.892.842.892.84-2.36%3,836
Sep 12, 20252.862.962.862.962.913.24%6,600
Sep 11, 20252.872.872.872.872.82-1.14%-
Sep 10, 20252.862.902.862.902.852.73%2,500
Sep 9, 20252.822.822.822.822.77-0.56%150
Sep 8, 20252.852.852.842.842.79-1.56%250
Sep 5, 20252.882.882.882.882.83-2.37%-
Sep 4, 20252.892.952.892.952.902.71%100
Sep 3, 20252.882.882.882.882.83-2.41%-
Sep 2, 20252.892.952.892.952.902.18%455
Sep 1, 20252.852.882.852.882.831.51%7,100
Aug 29, 20252.842.842.842.842.79-0.07%-
Aug 28, 20252.842.842.842.842.790.64%-
Aug 27, 20252.832.832.832.832.78-3.75%-
Aug 26, 20252.872.942.872.942.882.62%100
Aug 25, 20252.822.862.822.862.810.70%2,000
Aug 22, 20252.782.842.782.842.794.76%200
Aug 21, 20252.742.742.712.712.66-1.27%9
Aug 20, 20252.752.752.752.752.70-0.83%-
Aug 19, 20252.772.772.772.772.720.22%-
Aug 18, 20252.702.762.702.762.722.30%1,956
Aug 15, 20252.702.702.702.702.65-0.04%-
Aug 14, 20252.702.702.702.702.662.04%-
Aug 13, 20252.652.652.652.652.601.77%-
Aug 12, 20252.602.602.602.602.560.23%-
Aug 11, 20252.592.602.592.602.55-1.10%21,700
Aug 8, 20252.682.682.632.632.58-3.28%400
Aug 7, 20252.642.712.642.712.67-0.55%2,500
Aug 6, 20252.672.752.672.732.680.22%52,120
Aug 5, 20252.672.722.652.722.682.68%7,950
Aug 4, 20252.642.652.642.652.611.96%500
Aug 1, 20252.602.602.602.602.560.39%-
Jul 31, 20252.602.612.592.592.55-2.70%40,000
Jul 30, 20252.662.662.662.662.55-2.81%-
Jul 29, 20252.672.742.672.742.63-0.33%5,254
Jul 28, 20252.702.752.702.752.631.85%100
Jul 25, 20252.702.702.702.702.59-0.77%-
Jul 24, 20252.722.722.722.722.61-2.02%-
Jul 23, 20252.722.782.722.782.661.80%6,357
Jul 22, 20252.732.732.732.732.61-2.26%-
Jul 21, 20252.762.792.762.792.671.23%2,315