Singapore Telecommunications Limited (FRA:SIT4)
Germany
· Delayed Price · Currency is EUR 3.031
0.00 (0.00%)
At close: Apr 28, 2026
FRA:SIT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Apr 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.01% | - |
| Apr 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.19% | - |
| Apr 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.81% | - |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.75% | - |
| Apr 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.16% | - |
| Apr 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.46% | - |
| Apr 17, 2026 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.85% | 673 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |
| Apr 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.91% | - |
| Apr 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.63% | - |
| Apr 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.12% | - |
| Apr 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.20% | - |
| Apr 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.73% | - |
| Apr 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.61% | - |
| Apr 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.73% | - |
| Apr 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.37% | - |
| Apr 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.97% | - |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.50% | - |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.18% | 2,500 |
| Mar 27, 2026 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | 2.57% | 396 |
| Mar 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.03% | - |
| Mar 25, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.54% | - |
| Mar 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.39% | - |
| Mar 23, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | -2.03% | 500 |
| Mar 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.30% | - |
| Mar 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.70% | 1,085 |
| Mar 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.12% | - |
| Mar 17, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | 1.91% | 1,600 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.31% | - |
| Mar 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.67% | - |
| Mar 12, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 3.42% | 3,941 |
| Mar 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.68% | - |
| Mar 10, 2026 | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | 1.24% | 13,086 |
| Mar 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.14% | 50 |
| 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 |