Singapore Technologies Engineering Ltd (FRA:SJX)
Germany
· Delayed Price · Currency is EUR 5.35
-0.15 (-2.69%)
At close: Dec 4, 2025
FRA:SJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.69% | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,000 |
| Dec 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.11% | - |
| Nov 24, 2025 | 5.58 | 5.74 | 5.58 | 5.74 | 5.74 | 3.91% | 1,000 |
| Nov 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.35% | - |
| Nov 20, 2025 | 5.62 | 5.83 | 5.62 | 5.83 | 5.80 | 2.32% | 1,500 |
| Nov 19, 2025 | 5.61 | 5.70 | 5.61 | 5.70 | 5.67 | 1.06% | 540 |
| Nov 18, 2025 | 5.54 | 5.64 | 5.54 | 5.64 | 5.61 | -0.25% | 10,000 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 2.95% | - |
| Nov 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.47 | -3.31% | - |
| Nov 13, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | 5.22% | - |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 0.11% | - |
| Nov 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.37 | 0.75% | - |
| Nov 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | -0.85% | - |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -2.32% | - |
| Nov 6, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.50 | 0.80% | - |
| Nov 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.46 | -1.33% | - |
| Nov 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | -1.00% | - |
| Nov 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.59 | 1.04% | - |
| Oct 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | -0.04% | - |
| Oct 30, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | -0.68% | 2,000 |
| Oct 29, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | -0.07% | 350 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -0.18% | - |
| Oct 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | - | - |
| Oct 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | -0.57% | - |
| Oct 23, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | 2.32% | 3,500 |
| Oct 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.49 | 1.96% | - |
| Oct 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | 2.00% | - |
| Oct 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -2.11% | - |
| Oct 17, 2025 | 5.30 | 5.41 | 5.30 | 5.41 | 5.39 | 1.35% | 190 |
| Oct 16, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | -1.62% | - |
| Oct 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 0.11% | - |
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.40 | -2.02% | - |
| Oct 13, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | -2.71% | - |
| Oct 10, 2025 | 5.59 | 5.69 | 5.59 | 5.69 | 5.66 | -2.67% | 200 |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -0.41% | - |
| Oct 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 0.07% | - |
| Oct 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 1.70% | - |
| Oct 6, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 2.27% | - |
| Oct 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | -3.89% | - |
| Oct 2, 2025 | 5.89 | 5.89 | 5.87 | 5.87 | 5.84 | 4.19% | 260 |
| Oct 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.61 | -3.69% | - |
| Sep 30, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.82 | 3.69% | 3,000 |
| Sep 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | 2.10% | - |
| Sep 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.50 | 0.55% | - |
| Sep 25, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.47 | -0.79% | - |
| Sep 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | 0.47% | - |
| Sep 23, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.49 | -0.79% | - |
| Sep 22, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | 0.94% | - |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | 1.29% | - |
| Sep 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.41 | 1.42% | - |
| Sep 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | 0.45% | - |
| Sep 16, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 0.38% | - |
| Sep 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | -3.38% | - |
| Sep 12, 2025 | 5.36 | 5.50 | 5.36 | 5.50 | 5.47 | 2.96% | 600 |
| Sep 11, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | 1.67% | - |
| Sep 10, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | 5.23 | 1.98% | 50 |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | -0.73% | - |
| Sep 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | -0.31% | - |
| Sep 5, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | -0.99% | - |
| Sep 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | 2.06% | - |
| Sep 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 1.90% | - |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | -0.16% | 300 |
| Sep 1, 2025 | 4.97 | 5.06 | 4.97 | 5.06 | 5.04 | -1.09% | 300 |
| Aug 29, 2025 | 5.04 | 5.12 | 5.04 | 5.12 | 5.10 | 1.43% | 10 |
| Aug 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.98% | - |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 0.35% | - |
| Aug 26, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | -3.61% | - |
| Aug 25, 2025 | 5.11 | 5.27 | 5.11 | 5.27 | 5.25 | 1.89% | 885 |
| Aug 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | -0.08% | - |
| Aug 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | 0.86% | - |
| Aug 20, 2025 | 5.20 | 5.20 | 5.13 | 5.13 | 5.08 | -5.03% | 1,737 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | 180 |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -1.46% | - |
| Aug 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | -2.04% | - |
| Aug 14, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.54 | -6.64% | 200 |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 1.59% | 8 |
| Aug 12, 2025 | 5.73 | 5.90 | 5.73 | 5.90 | 5.84 | 4.35% | 396 |
| Aug 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | -0.56% | - |
| Aug 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | -2.94% | 540 |
| Aug 7, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | 0.10% | 540 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 0.24% | - |
| Aug 5, 2025 | 6.02 | 6.02 | 5.84 | 5.84 | 5.78 | -2.11% | 250 |
| Aug 4, 2025 | 5.77 | 5.97 | 5.77 | 5.97 | 5.91 | 0.20% | 250 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.03% | 250 |
| Jul 31, 2025 | 5.81 | 5.98 | 5.81 | 5.96 | 5.90 | 0.40% | 2,671 |
| Jul 30, 2025 | 5.76 | 5.93 | 5.76 | 5.93 | 5.87 | 0.20% | 500 |
| Jul 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | 0.85% | 500 |
| Jul 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | -1.64% | 20 |
| Jul 25, 2025 | 5.79 | 5.97 | 5.79 | 5.97 | 5.91 | 2.68% | 500 |
| Jul 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 6.88% | - |
| Jul 23, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | -4.23% | - |
| Jul 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | -0.07% | 874 |
| Jul 21, 2025 | 5.55 | 5.69 | 5.55 | 5.68 | 5.63 | 3.01% | 2,530 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - | - |