Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 1.700
-0.070 (-3.95%)
At close: Jan 30, 2026
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.70 | 1.76 | 1.63 | 1.70 | 1.70 | -3.95% | 1,126 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.71 | 1.77 | 1.77 | -4.07% | 14,502 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -2.64% | 7,296 |
| Jan 27, 2026 | 1.84 | 1.93 | 1.74 | 1.90 | 1.90 | 6.46% | 25,932 |
| Jan 26, 2026 | 1.77 | 1.85 | 1.67 | 1.78 | 1.78 | 3.49% | 14,998 |
| Jan 23, 2026 | 1.62 | 1.76 | 1.57 | 1.72 | 1.72 | 4.24% | 13,711 |
| Jan 22, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | 1.85% | 505 |
| Jan 21, 2026 | 1.60 | 1.68 | 1.57 | 1.62 | 1.62 | 0.93% | 10,056 |
| Jan 20, 2026 | 1.58 | 1.68 | 1.57 | 1.61 | 1.61 | 0.94% | 11,005 |
| Jan 19, 2026 | 1.63 | 1.68 | 1.56 | 1.59 | 1.59 | -6.74% | 8,894 |
| Jan 16, 2026 | 1.76 | 1.76 | 1.67 | 1.71 | 1.71 | -0.29% | 1,612 |
| Jan 15, 2026 | 1.72 | 1.82 | 1.66 | 1.71 | 1.71 | -0.58% | 22,328 |
| Jan 14, 2026 | 1.72 | 1.77 | 1.60 | 1.72 | 1.72 | 1.78% | 19,135 |
| Jan 13, 2026 | 1.77 | 1.79 | 1.56 | 1.69 | 1.69 | 1.50% | 24,706 |
| Jan 12, 2026 | 1.46 | 1.99 | 1.46 | 1.67 | 1.67 | 18.09% | 454,508 |
| Jan 9, 2026 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | - | 787 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 7,464 |
| Jan 7, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -1.75% | 1,038 |
| Jan 6, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -3.72% | 1,765 |
| Jan 5, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.02% | 2,225 |
| Jan 2, 2026 | 1.37 | 1.51 | 1.37 | 1.47 | 1.47 | 9.33% | 11,944 |
| Dec 30, 2025 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | -1.83% | 549 |
| Dec 29, 2025 | 1.35 | 1.40 | 1.31 | 1.37 | 1.37 | -9.00% | 13,265 |
| Dec 23, 2025 | 1.43 | 1.50 | 1.34 | 1.50 | 1.50 | 8.30% | 3,438 |
| Dec 22, 2025 | 1.48 | 1.49 | 1.34 | 1.39 | 1.39 | -3.15% | 8,897 |
| Dec 19, 2025 | 1.25 | 1.47 | 1.24 | 1.43 | 1.43 | 15.32% | 25,802 |
| Dec 18, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 12,773 |
| Dec 17, 2025 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 3.28% | 1,667 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.56% | 514 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.23 | 1.27 | 1.27 | -3.07% | 13,159 |
| Dec 12, 2025 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | - | 2,425 |
| Dec 11, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | 5.24% | 3,547 |
| Dec 10, 2025 | 1.30 | 1.35 | 1.24 | 1.24 | 1.24 | -2.75% | 13,244 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.22 | 1.28 | 1.28 | -3.41% | 13,453 |
| Dec 8, 2025 | 1.30 | 1.39 | 1.25 | 1.32 | 1.32 | 2.72% | 15,166 |
| Dec 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -1.15% | 2,003 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | - | 2,424 |
| Dec 3, 2025 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | - | 129 |
| Dec 2, 2025 | 1.28 | 1.39 | 1.27 | 1.30 | 1.30 | 1.56% | 11,274 |
| Dec 1, 2025 | 1.30 | 1.42 | 1.25 | 1.28 | 1.28 | -3.40% | 25,113 |
| Nov 28, 2025 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -1.12% | 3,344 |
| Nov 27, 2025 | 1.30 | 1.48 | 1.29 | 1.34 | 1.34 | 6.77% | 22,355 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 1.21% | 12,033 |
| Nov 25, 2025 | 1.31 | 1.33 | 1.24 | 1.24 | 1.24 | -4.98% | 4,079 |
| Nov 24, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 1,530 |
| Nov 21, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -1.87% | 128 |
| Nov 20, 2025 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | 1.90% | 10,451 |
| Nov 19, 2025 | 1.29 | 1.35 | 1.23 | 1.32 | 1.32 | 0.77% | 6,721 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.18 | 1.31 | 1.31 | -6.45% | 14,294 |
| Nov 17, 2025 | 1.37 | 1.48 | 1.37 | 1.40 | 1.40 | -2.45% | 5,055 |