SIG Group AG (ETR:1YQA)
Germany · Delayed Price · Currency is EUR 10.52
-1.73 (-14.12%)
At close: Sep 19, 2025
SIG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 14.00 | 14.00 | 13.50 | 13.62 | 13.62 | -4.42% | 3,135 |
| Aug 25, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -0.49% | 2 |
| Aug 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2.73% | 80 |
| Aug 21, 2025 | 14.03 | 14.03 | 13.94 | 13.94 | 13.94 | -1.20% | 611 |
| Aug 20, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.21% | 1,000 |
| Aug 19, 2025 | 13.90 | 14.14 | 13.89 | 14.14 | 14.14 | 2.02% | 2,879 |
| Aug 18, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.57% | - |
| Aug 15, 2025 | 13.96 | 13.96 | 13.94 | 13.94 | 13.94 | -0.21% | 225 |
| Aug 14, 2025 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | -0.92% | 280 |
| Aug 13, 2025 | 14.12 | 14.12 | 14.10 | 14.10 | 14.10 | 0.07% | 756 |
| Aug 12, 2025 | 13.99 | 14.09 | 13.99 | 14.09 | 14.09 | -2.02% | 3,085 |
| Aug 8, 2025 | 14.36 | 14.39 | 14.36 | 14.38 | 14.38 | 0.28% | 3,740 |
| Aug 7, 2025 | 14.30 | 14.35 | 14.30 | 14.34 | 14.34 | 0.84% | 1,617 |
| Aug 6, 2025 | 14.37 | 14.38 | 14.22 | 14.22 | 14.22 | -0.14% | 2,563 |
| Aug 5, 2025 | 14.16 | 14.24 | 14.13 | 14.24 | 14.24 | 1.28% | 1,780 |
| Aug 4, 2025 | 13.88 | 14.06 | 13.88 | 14.06 | 14.06 | -4.03% | 2,337 |
| Jul 31, 2025 | 14.63 | 14.65 | 14.63 | 14.65 | 14.65 | 0.76% | 2,254 |
| Jul 30, 2025 | 14.52 | 14.54 | 14.51 | 14.54 | 14.54 | -5.58% | 1,723 |
| Jul 29, 2025 | 15.67 | 15.84 | 15.39 | 15.40 | 15.40 | -0.84% | 8,535 |
| Jul 28, 2025 | 15.54 | 15.54 | 15.53 | 15.53 | 15.53 | -2.33% | 843 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.06% | - |
| Jul 24, 2025 | 15.99 | 16.00 | 15.91 | 15.91 | 15.91 | -0.25% | 1,685 |
| Jul 23, 2025 | 16.15 | 16.15 | 15.95 | 15.95 | 15.95 | 0.50% | 1,451 |
| Jul 22, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.44% | - |
| Jul 21, 2025 | 16.06 | 16.06 | 15.94 | 15.94 | 15.94 | -0.56% | 1,000 |
| Jul 18, 2025 | 15.98 | 16.03 | 15.98 | 16.03 | 16.03 | - | 875 |
| Jul 17, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.25% | - |
| Jul 16, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Jul 15, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.12% | - |
| Jul 14, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| Jul 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.41% | - |
| Jul 10, 2025 | 16.32 | 16.33 | 16.32 | 16.33 | 16.33 | 2.19% | 15 |
| Jul 9, 2025 | 16.01 | 16.01 | 15.98 | 15.98 | 15.98 | 1.08% | 1,965 |
| Jul 8, 2025 | 15.59 | 15.81 | 15.59 | 15.81 | 15.81 | 1.93% | 514 |