Singulus Technologies AG (ETR:SNG)
Germany · Delayed Price · Currency is EUR 2.150
+0.430 (25.00%)
Mar 23, 2026, 5:37 PM CET
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | -0.29% | 5,385 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | -1.99% | 5,660 |
| Mar 18, 2026 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 4.14% | 3,843 |
| Mar 17, 2026 | 1.79 | 1.83 | 1.69 | 1.69 | 1.69 | -7.65% | 12,840 |
| Mar 16, 2026 | 1.78 | 1.86 | 1.66 | 1.83 | 1.83 | 6.40% | 5,197 |
| Mar 13, 2026 | 1.72 | 1.77 | 1.67 | 1.72 | 1.72 | -2.55% | 9,193 |
| Mar 12, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | 2.02% | 24,285 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | - | 3,259 |
| Mar 10, 2026 | 1.63 | 1.80 | 1.63 | 1.73 | 1.73 | 4.85% | 9,242 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -4.90% | 16,088 |
| Mar 6, 2026 | 1.67 | 1.80 | 1.66 | 1.74 | 1.74 | 2.06% | 7,477 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.60 | 1.70 | 1.70 | 2.41% | 530 |
| Mar 4, 2026 | 1.63 | 1.72 | 1.52 | 1.66 | 1.66 | 1.84% | 7,569 |
| Mar 3, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 3.82% | 2,544 |
| Mar 2, 2026 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -1.57% | 952 |
| Feb 27, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 2.57% | 4,892 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | 0.32% | 675 |
| Feb 25, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | -2.82% | 9,459 |
| Feb 24, 2026 | 1.65 | 1.68 | 1.57 | 1.60 | 1.60 | -1.85% | 16,350 |
| 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% | 31,432 |
| 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 |