Singular People, S.A. (BME:SNG)

Spain flag Spain · Delayed Price · Currency is EUR
2.540
0.00 (0.00%)
Oct 22, 2025, 1:36 PM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252.562.562.542.542.54-2.31%5,000
Oct 20, 20252.522.602.522.602.601.56%1,354
Oct 17, 20252.502.562.502.562.564.07%22,550
Oct 16, 20252.602.602.462.462.46-5.38%8,734
Oct 15, 20252.762.762.582.602.60-5.11%12,302
Oct 14, 20252.682.742.622.742.743.79%16,843
Oct 13, 20252.442.642.422.642.6410.00%148,210
Oct 10, 20252.342.462.322.402.403.45%39,491
Oct 9, 20252.342.342.322.322.321.75%1,691
Oct 8, 20252.282.282.282.282.28-350
Oct 7, 20252.302.322.262.282.28-2.56%5,203
Oct 6, 20252.342.342.342.342.34--
Oct 3, 20252.342.382.342.342.340.86%5,093
Oct 2, 20252.322.322.322.322.32-1.69%716
Oct 1, 20252.302.362.302.362.361.72%2,988
Sep 30, 20252.342.342.322.322.32-1.69%3,860
Sep 29, 20252.362.362.322.362.36-4,315
Sep 26, 20252.362.362.362.362.36-0.84%5,525
Sep 25, 20252.402.442.382.382.38-0.83%5,796
Sep 24, 20252.382.402.382.402.40-10,600
Sep 23, 20252.422.422.402.402.40-0.83%6,577
Sep 22, 20252.422.422.422.422.42--
Sep 19, 20252.422.422.422.422.42-0.82%1,361
Sep 18, 20252.422.442.422.442.44-84
Sep 17, 20252.442.442.422.442.44-1,284
Sep 16, 20252.462.462.442.442.440.83%2,415
Sep 15, 20252.422.422.382.422.421.68%1,574
Sep 12, 20252.402.402.382.382.38-0.83%2,881
Sep 11, 20252.402.402.402.402.40-104
Sep 10, 20252.402.402.402.402.40-784
Sep 9, 20252.502.502.402.402.40-4.76%16,782
Sep 8, 20252.642.722.522.522.52-5.26%19,504
Sep 5, 20252.702.702.642.662.66-2.21%4,073
Sep 4, 20252.742.762.702.722.72-2.16%4,850
Sep 3, 20252.822.822.782.782.78-0.71%2,692
Sep 2, 20252.822.822.802.802.80-0.71%1,862
Sep 1, 20252.822.822.822.822.82-1,717
Aug 29, 20252.822.822.822.822.82--
Aug 28, 20252.822.822.822.822.82-2.08%2,635
Aug 27, 20252.882.882.882.882.88--
Aug 26, 20252.882.882.882.882.88--
Aug 25, 20252.822.882.802.882.881.41%6,769
Aug 22, 20252.802.902.802.842.840.71%4,863
Aug 21, 20252.902.922.822.822.82-3.42%8,419
Aug 20, 20252.962.982.922.922.92-0.68%4,500
Aug 19, 20252.942.942.942.942.940.68%2,156
Aug 18, 20252.922.982.922.922.92-0.68%2,150
Aug 15, 20252.882.942.882.942.94-9,987
Aug 14, 20252.922.942.922.942.94-1.34%995
Aug 13, 20252.983.002.982.982.982.05%5,805