SIG Group AG (ETR:1YQA)
Germany · Delayed Price · Currency is EUR 8.76
-0.23 (-2.61%)
At close: Nov 7, 2025
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.78 | 8.90 | 8.76 | 8.90 | 8.90 | 2.24% | 3,400 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.85% | 23,726 |
| Nov 5, 2025 | 8.94 | 8.98 | 8.93 | 8.96 | 8.96 | -1.65% | 4,266 |
| Nov 4, 2025 | 8.90 | 9.11 | 8.88 | 9.11 | 9.11 | -3.14% | 17,835 |
| Nov 3, 2025 | 9.68 | 9.68 | 9.40 | 9.40 | 9.40 | -3.04% | 4,544 |
| Oct 31, 2025 | 9.48 | 9.78 | 9.48 | 9.70 | 9.70 | 4.25% | 15,925 |
| Oct 30, 2025 | 9.33 | 9.39 | 9.03 | 9.30 | 9.30 | -2.00% | 8,183 |
| Oct 29, 2025 | 9.69 | 9.70 | 9.49 | 9.49 | 9.49 | -3.56% | 10,387 |
| Oct 28, 2025 | 9.66 | 9.88 | 9.59 | 9.84 | 9.84 | 1.65% | 4,081 |
| Oct 27, 2025 | 9.54 | 9.73 | 9.54 | 9.68 | 9.68 | 1.95% | 4,553 |
| Oct 24, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 0.42% | 25 |
| Oct 23, 2025 | 9.44 | 9.50 | 9.40 | 9.46 | 9.46 | -0.16% | 1,603 |
| Oct 22, 2025 | 9.27 | 9.47 | 9.18 | 9.47 | 9.47 | 1.94% | 2,112 |
| Oct 21, 2025 | 9.17 | 9.29 | 9.17 | 9.29 | 9.29 | -0.91% | 1,378 |
| Oct 20, 2025 | 9.31 | 9.38 | 9.31 | 9.38 | 9.38 | 0.59% | 483 |
| Oct 17, 2025 | 9.19 | 9.36 | 9.19 | 9.32 | 9.32 | 2.36% | 5,481 |
| Oct 16, 2025 | 9.35 | 9.35 | 9.11 | 9.11 | 9.11 | -1.14% | 10,000 |
| Oct 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.16% | - |
| Oct 14, 2025 | 9.03 | 9.20 | 8.98 | 9.20 | 9.20 | 1.94% | 7,252 |
| Oct 13, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.62% | - |
| Oct 10, 2025 | 9.01 | 9.01 | 8.79 | 8.79 | 8.79 | -1.51% | 1,000 |
| Oct 9, 2025 | 8.81 | 9.00 | 8.81 | 8.93 | 8.93 | 7.66% | 9,570 |
| Oct 8, 2025 | 8.40 | 8.41 | 8.29 | 8.29 | 8.29 | -1.84% | 2,135 |
| Oct 7, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.54% | 3 |
| Oct 6, 2025 | 8.47 | 8.47 | 8.39 | 8.40 | 8.40 | -1.35% | 2,820 |
| Oct 3, 2025 | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | -0.64% | 7,032 |
| Oct 1, 2025 | 8.82 | 8.82 | 8.57 | 8.57 | 8.57 | -2.34% | 9,921 |
| Sep 30, 2025 | 9.05 | 9.05 | 8.78 | 8.78 | 8.78 | -2.50% | 4,100 |
| Sep 29, 2025 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 1.24% | 7,173 |
| Sep 26, 2025 | 8.89 | 8.89 | 8.86 | 8.89 | 8.89 | -0.73% | 1,173 |
| Sep 25, 2025 | 9.33 | 9.33 | 8.94 | 8.96 | 8.96 | -3.76% | 2,140 |
| Sep 24, 2025 | 9.36 | 9.58 | 9.23 | 9.31 | 9.31 | -2.21% | 4,862 |
| Sep 23, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.78% | - |
| Sep 22, 2025 | 9.51 | 9.71 | 9.50 | 9.59 | 9.59 | 0.31% | 5,104 |
| Sep 19, 2025 | 10.14 | 10.14 | 9.19 | 9.56 | 9.56 | -9.98% | 13,145 |
| Sep 18, 2025 | 10.86 | 11.01 | 10.50 | 10.62 | 10.62 | -21.28% | 10,866 |
| Sep 17, 2025 | 13.65 | 13.65 | 13.49 | 13.49 | 13.49 | -1.39% | 595 |
| Sep 16, 2025 | 13.75 | 13.75 | 13.68 | 13.68 | 13.68 | -1.08% | 930 |
| Sep 15, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.07% | - |
| Sep 12, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.25% | - |
| Sep 11, 2025 | 13.64 | 13.65 | 13.64 | 13.65 | 13.65 | 0.37% | 1,185 |
| Sep 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81% | - |
| Sep 9, 2025 | 13.83 | 13.85 | 13.83 | 13.85 | 13.85 | 0.36% | 589 |
| Sep 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% | - |
| Sep 5, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.78% | 27 |
| Sep 4, 2025 | 13.65 | 13.65 | 13.47 | 13.47 | 13.47 | 0.82% | 1,231 |
| Sep 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.22% | - |
| Sep 2, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.26% | 100 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.81% | 202 |
| Aug 28, 2025 | 13.75 | 13.75 | 13.59 | 13.59 | 13.59 | -0.22% | 337 |