Singular People, S.A. (BME:SNG)
Spain · Delayed Price · Currency is EUR 1.940
-0.020 (-1.02%)
Feb 26, 2026, 5:35 PM CET
Singular People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | - | -1.53% | 4,261 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 6,516 |
| Feb 24, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | - | 2,706 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 4,416 |
| Feb 19, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 904 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 11,499 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 13, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.00% | 3,611 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 3,080 |
| Feb 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 10, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 10,460 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 579 |
| Feb 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 945 |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1 |
| Feb 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,228 |
| Feb 3, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 5,259 |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,250 |
| Jan 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 781 |
| Jan 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 1,000 |
| Jan 28, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 1,058 |
| Jan 27, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 1,114 |
| Jan 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 1,500 |
| Jan 22, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | - | 2,674 |
| Jan 21, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -1.85% | 2,455 |
| Jan 20, 2026 | 2.14 | 2.14 | 2.14 | 2.16 | 2.16 | - | 252 |
| Jan 19, 2026 | 2.14 | 2.14 | 2.14 | 2.16 | 2.16 | - | 67 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | -1.82% | 3,087 |
| Jan 15, 2026 | 2.16 | 2.16 | 2.16 | 2.20 | 2.20 | - | 150 |
| Jan 14, 2026 | 2.16 | 2.16 | 2.16 | 2.20 | 2.20 | - | 17 |
| Jan 13, 2026 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 7.84% | 35,709 |
| Jan 12, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 7,581 |
| Jan 9, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 9,978 |
| Jan 8, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 6,178 |
| Jan 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 6, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -1.96% | 3,020 |
| Jan 5, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 10,971 |
| Jan 2, 2026 | 2.04 | 2.06 | 1.97 | 2.06 | 2.06 | 0.98% | 11,264 |
| Dec 31, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 3,129 |
| Dec 30, 2025 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 21,165 |
| Dec 29, 2025 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | - | 11,348 |
| Dec 24, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | - | 6,848 |
| Dec 23, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 15,850 |
| Dec 22, 2025 | 2.06 | 2.12 | 1.98 | 2.00 | 2.00 | -4.76% | 23,705 |
| Dec 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,365 |
| Dec 18, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 21,935 |
| Dec 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1,225 |
| Dec 16, 2025 | 2.08 | 2.12 | 2.04 | 2.12 | 2.12 | 0.95% | 6,085 |