Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 1.625
-0.045 (-2.69%)
Feb 23, 2026, 5:35 PM CET
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.62 | 1.68 | 1.57 | 1.63 | 1.63 | -2.69% | 11,275 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.61 | 1.67 | 1.67 | 0.30% | 47 |
| Feb 19, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.42% | 153 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -5.85% | 14,003 |
| Feb 17, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | 1.48% | 3,960 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.63 | 1.69 | 1.69 | -1.75% | 2,039 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 1.78% | 306 |
| Feb 12, 2026 | 1.74 | 1.75 | 1.63 | 1.69 | 1.69 | - | 73 |
| Feb 11, 2026 | 1.73 | 1.75 | 1.63 | 1.69 | 1.69 | 1.20% | 4,361 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -1.19% | 4,301 |
| Feb 9, 2026 | 1.67 | 1.74 | 1.60 | 1.69 | 1.69 | 3.06% | 3,009 |
| Feb 6, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.24% | 2,475 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.55 | 1.62 | 1.62 | -6.10% | 7,625 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.15% | 557 |
| Feb 3, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | - | 130 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 2.35% | 2,033 |
| 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 |