SIG Group AG (ETR:1YQA)
Germany · Delayed Price · Currency is EUR 12.88
+0.38 (3.04%)
At close: Jan 23, 2026
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.78 | 12.88 | 12.78 | 12.88 | 12.88 | 3.04% | 376 |
| Jan 21, 2026 | 12.45 | 12.50 | 12.34 | 12.50 | 12.50 | 0.97% | 1,595 |
| Jan 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.98% | 508 |
| Jan 19, 2026 | 12.80 | 12.80 | 12.68 | 12.76 | 12.76 | -2.15% | 617 |
| Jan 16, 2026 | 13.25 | 13.25 | 13.04 | 13.04 | 13.04 | -0.99% | 1,590 |
| Jan 15, 2026 | 13.43 | 13.43 | 13.11 | 13.17 | 13.17 | -2.01% | 3,196 |
| Jan 14, 2026 | 13.02 | 13.44 | 13.00 | 13.44 | 13.44 | 3.70% | 5,994 |
| Jan 13, 2026 | 13.05 | 13.05 | 12.95 | 12.96 | 12.96 | -0.38% | 3,020 |
| Jan 12, 2026 | 13.06 | 13.06 | 12.86 | 13.01 | 13.01 | - | 5,939 |
| Jan 9, 2026 | 13.26 | 13.26 | 13.01 | 13.01 | 13.01 | 0.70% | 3,204 |
| Jan 8, 2026 | 12.48 | 12.92 | 12.46 | 12.92 | 12.92 | 2.46% | 5,360 |
| Jan 7, 2026 | 12.65 | 12.65 | 12.61 | 12.61 | 12.61 | 1.04% | 5,982 |
| Jan 6, 2026 | 12.54 | 12.54 | 12.48 | 12.48 | 12.48 | 1.05% | 340 |
| Jan 5, 2026 | 12.37 | 12.42 | 12.10 | 12.35 | 12.35 | -0.56% | 10,660 |
| Jan 2, 2026 | 12.14 | 12.42 | 12.14 | 12.42 | 12.42 | 1.39% | 11 |
| Dec 30, 2025 | 12.18 | 12.25 | 12.18 | 12.25 | 12.25 | 0.99% | 2,046 |
| Dec 29, 2025 | 11.82 | 12.16 | 11.82 | 12.13 | 12.13 | 3.23% | 2,553 |
| Dec 23, 2025 | 12.04 | 12.04 | 11.75 | 11.75 | 11.75 | 4.82% | 5,407 |
| Dec 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Dec 19, 2025 | 11.34 | 11.35 | 11.21 | 11.21 | 11.21 | -0.53% | 3,268 |
| Dec 18, 2025 | 11.21 | 11.27 | 11.12 | 11.27 | 11.27 | 1.08% | 1,698 |
| Dec 17, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 2.58% | 4,688 |
| Dec 16, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 2.45% | 760 |
| Dec 15, 2025 | 10.59 | 10.64 | 10.59 | 10.61 | 10.61 | -0.19% | 750 |
| Dec 12, 2025 | 10.60 | 10.64 | 10.60 | 10.63 | 10.63 | 0.66% | 650 |
| Dec 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.53% | - |
| Dec 10, 2025 | 10.28 | 10.28 | 10.15 | 10.20 | 10.20 | -0.39% | 1,954 |
| Dec 9, 2025 | 9.97 | 10.24 | 9.97 | 10.24 | 10.24 | 2.81% | 7,487 |
| Dec 8, 2025 | 9.99 | 10.10 | 9.96 | 9.96 | 9.96 | -1.58% | 14,015 |
| Dec 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.10% | - |
| Dec 4, 2025 | 9.93 | 10.01 | 9.91 | 10.01 | 10.01 | 0.55% | 3,392 |
| Dec 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% | - |
| Dec 2, 2025 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | -1.64% | 2,396 |
| Dec 1, 2025 | 10.19 | 10.24 | 10.09 | 10.09 | 10.09 | -3.26% | 5,506 |
| Nov 28, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | -0.10% | 3,262 |
| Nov 27, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.44 | 2.55% | 6,776 |
| Nov 26, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 0.39% | 5,138 |
| Nov 25, 2025 | 10.09 | 10.14 | 10.09 | 10.14 | 10.14 | -0.20% | 2,328 |
| Nov 24, 2025 | 9.68 | 10.16 | 9.68 | 10.16 | 10.16 | 5.01% | 8,102 |
| Nov 21, 2025 | 9.55 | 9.68 | 9.55 | 9.68 | 9.68 | 1.63% | 200 |
| Nov 20, 2025 | 9.58 | 9.58 | 9.52 | 9.52 | 9.52 | 0.95% | 600 |
| Nov 19, 2025 | 9.21 | 9.57 | 9.19 | 9.43 | 9.43 | 2.44% | 15,751 |
| Nov 18, 2025 | 9.45 | 9.47 | 9.21 | 9.21 | 9.21 | -2.75% | 1,056 |
| Nov 17, 2025 | 9.42 | 9.47 | 9.42 | 9.47 | 9.47 | 7.74% | 1,300 |
| Nov 14, 2025 | 8.88 | 8.88 | 8.79 | 8.79 | 8.79 | -3.14% | 831 |
| Nov 13, 2025 | 8.95 | 9.07 | 8.95 | 9.07 | 9.07 | 0.06% | 300 |
| Nov 12, 2025 | 9.07 | 9.07 | 8.95 | 9.07 | 9.07 | -1.09% | 6,327 |
| Nov 11, 2025 | 8.73 | 9.18 | 8.72 | 9.17 | 9.17 | 2.80% | 12,567 |
| Nov 10, 2025 | 8.93 | 8.95 | 8.92 | 8.92 | 8.92 | 0.22% | 4,491 |
| Nov 7, 2025 | 8.78 | 8.90 | 8.76 | 8.90 | 8.90 | 2.24% | 3,400 |