Skip to main content
logo
Singular People, S.A. (BME:SNG)
Spain flag Spain · Delayed Price · Currency is EUR
2.020
0.00 (0.00%)
Feb 6, 2026, 9:58 AM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.022.022.022.02--2
Feb 4, 20262.022.022.022.022.02-1,228
Feb 3, 20261.982.021.982.022.021.00%5,259
Feb 2, 20262.002.002.002.002.00-2,250
Jan 30, 20262.002.002.002.002.00-0.99%781
Jan 29, 20262.022.022.022.022.02-0.98%1,000
Jan 28, 20262.062.062.042.042.04-1.92%1,058
Jan 27, 20262.082.082.062.082.08-0.95%1,114
Jan 26, 20262.102.102.102.102.10--
Jan 23, 20262.102.102.102.102.10-0.94%1,500
Jan 22, 20262.082.122.082.122.12-2,674
Jan 21, 20262.142.142.102.122.12-1.85%2,455
Jan 20, 20262.142.142.142.162.16-252
Jan 19, 20262.142.142.142.162.16-67
Jan 16, 20262.162.162.142.162.16-1.82%3,087
Jan 15, 20262.162.162.162.202.20-150
Jan 14, 20262.162.162.162.202.20-17
Jan 13, 20262.042.202.042.202.207.84%35,709
Jan 12, 20262.082.082.042.042.04-1.92%7,581
Jan 9, 20262.002.082.002.082.084.52%9,978
Jan 8, 20262.002.001.991.991.99-0.50%6,178
Jan 7, 20262.002.002.002.002.00--
Jan 6, 20262.002.001.992.002.00-1.96%3,020
Jan 5, 20262.002.042.002.042.04-0.97%10,971
Jan 2, 20262.042.061.972.062.060.98%11,264
Dec 31, 20252.002.042.002.042.042.00%3,129
Dec 30, 20252.002.041.992.002.00-1.96%21,165
Dec 29, 20252.022.082.022.042.04-11,348
Dec 24, 20252.082.082.002.042.04-6,848
Dec 23, 20252.042.042.002.042.042.00%15,850
Dec 22, 20252.062.121.982.002.00-4.76%23,705
Dec 19, 20252.102.102.102.102.10-2,365
Dec 18, 20252.122.122.102.102.10-0.94%21,935
Dec 17, 20252.122.122.122.122.12-1,225
Dec 16, 20252.082.122.042.122.120.95%6,085
Dec 15, 20252.102.102.082.102.10-0.94%4,555
Dec 12, 20252.222.222.122.122.12-5.36%16,549
Dec 11, 20252.302.302.222.242.24-2.61%14,527
Dec 10, 20252.382.382.302.302.30-3.36%5,531
Dec 9, 20252.302.382.302.382.381.71%6,550
Dec 8, 20252.282.342.242.342.344.46%9,450
Dec 5, 20252.142.242.122.242.246.67%18,254
Dec 4, 20252.082.182.082.102.101.94%31,884
Dec 3, 20252.042.062.022.062.061.98%8,629
Dec 2, 20252.002.022.002.022.021.00%6,108
Dec 1, 20252.022.042.002.002.00-1.96%19,201
Nov 28, 20252.042.042.042.042.04-0.97%4,359
Nov 27, 20252.082.082.062.062.06-1.90%6,633
Nov 26, 20252.122.122.102.102.10-1.87%12,400
Nov 25, 20252.142.142.142.142.140.94%1,056